Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 402.00 | 406.95 | 399.91 | 400.80 | 392.12 | 19,268,381 |
| 2024-08-29 | 401.00 | 405.65 | 398.40 | 400.10 | 391.44 | 19,777,910 |
| 2024-08-28 | 409.25 | 410.95 | 402.10 | 404.55 | 395.73 | 14,583,810 |
| 2024-08-27 | 414.00 | 414.50 | 409.20 | 410.50 | 401.55 | 13,424,660 |
| 2024-08-23 | 406.40 | 412.11 | 406.40 | 411.10 | 402.14 | 21,280,529 |
| 2024-08-22 | 410.75 | 413.10 | 404.30 | 405.30 | 396.46 | 75,817,594 |
| 2024-08-21 | 414.25 | 419.19 | 383.18 | 413.30 | 404.29 | 39,885,980 |
| 2024-08-20 | 415.30 | 416.50 | 410.20 | 410.20 | 401.26 | 25,569,260 |
| 2024-08-19 | 404.00 | 417.14 | 403.55 | 415.20 | 406.15 | 25,181,949 |
| 2024-08-16 | 410.00 | 412.55 | 401.60 | 403.85 | 395.04 | 37,263,762 |
| 2024-08-15 | 405.40 | 412.25 | 403.67 | 408.50 | 399.59 | 158,977,406 |
| 2024-08-14 | 405.00 | 407.35 | 401.55 | 403.20 | 394.41 | 15,661,370 |
| 2024-08-13 | 410.00 | 411.60 | 403.05 | 405.40 | 396.56 | 16,820,801 |
| 2024-08-12 | 406.35 | 411.92 | 405.10 | 410.25 | 401.31 | 24,549,109 |
| 2024-08-09 | 409.95 | 415.19 | 405.10 | 405.10 | 396.27 | 20,033,029 |
| 2024-08-08 | 396.70 | 404.12 | 391.34 | 403.20 | 394.41 | 15,789,830 |
| 2024-08-07 | 385.00 | 407.32 | 383.18 | 404.20 | 395.39 | 30,225,141 |
| 2024-08-06 | 397.70 | 398.95 | 386.25 | 393.15 | 384.58 | 60,315,180 |
| 2024-08-05 | 391.00 | 392.58 | 380.35 | 391.70 | 383.16 | 74,864,719 |
| 2024-08-02 | 411.05 | 420.30 | 401.35 | 405.05 | 396.22 | 30,324,420 |
| 2024-08-01 | 433.00 | 433.85 | 415.05 | 415.20 | 406.15 | 26,967,590 |
| 2024-07-31 | 423.75 | 433.37 | 423.75 | 429.80 | 420.43 | 30,546,350 |
| 2024-07-30 | 422.45 | 426.99 | 413.89 | 416.60 | 407.52 | 41,022,289 |
| 2024-07-29 | 435.65 | 437.45 | 426.45 | 427.45 | 418.13 | 61,414,449 |
| 2024-07-26 | 434.65 | 438.42 | 432.60 | 433.60 | 424.15 | 10,692,390 |
| 2024-07-25 | 424.85 | 432.70 | 422.75 | 432.30 | 422.87 | 16,954,699 |
| 2024-07-24 | 430.65 | 439.29 | 383.18 | 433.35 | 423.90 | 12,308,890 |
| 2024-07-23 | 440.00 | 440.00 | 432.10 | 433.40 | 423.95 | 45,562,199 |
| 2024-07-22 | 443.35 | 446.32 | 442.05 | 443.35 | 433.68 | 17,066,631 |
| 2024-07-19 | 444.90 | 461.30 | 440.00 | 441.95 | 432.31 | 31,017,859 |
| 2024-07-18 | 461.50 | 465.00 | 447.50 | 450.90 | 441.07 | 29,144,699 |
| 2024-07-17 | 456.00 | 462.90 | 451.45 | 458.50 | 448.50 | 14,050,190 |
| 2024-07-16 | 467.65 | 474.15 | 452.95 | 458.55 | 448.55 | 20,198,131 |
| 2024-07-15 | 477.70 | 481.25 | 466.10 | 471.30 | 461.02 | 22,878,939 |
| 2024-07-12 | 481.15 | 481.95 | 473.50 | 478.35 | 467.92 | 19,191,619 |
| 2024-07-11 | 480.60 | 483.10 | 474.70 | 478.80 | 468.36 | 16,335,900 |
| 2024-07-10 | 475.15 | 481.79 | 471.60 | 479.00 | 468.56 | 13,115,130 |
| 2024-07-09 | 481.40 | 485.95 | 474.25 | 476.05 | 465.67 | 104,073,797 |
| 2024-07-08 | 479.05 | 483.20 | 476.15 | 479.35 | 468.90 | 26,041,109 |
| 2024-07-05 | 484.00 | 489.30 | 477.90 | 483.05 | 472.52 | 38,929,832 |
| 2024-07-04 | 479.15 | 483.30 | 474.10 | 480.80 | 470.32 | 17,149,949 |
| 2024-07-03 | 474.45 | 480.85 | 472.20 | 477.00 | 466.60 | 57,688,910 |
| 2024-07-02 | 458.30 | 467.30 | 456.00 | 466.25 | 456.08 | 26,294,859 |
| 2024-07-01 | 454.60 | 465.70 | 448.35 | 461.70 | 451.63 | 30,479,109 |
| 2024-06-28 | 454.15 | 458.55 | 451.10 | 451.10 | 441.26 | 28,317,980 |
| 2024-06-27 | 450.95 | 456.95 | 448.15 | 452.75 | 442.88 | 17,226,330 |
| 2024-06-26 | 460.00 | 465.00 | 453.90 | 454.20 | 444.30 | 30,074,221 |
| 2024-06-25 | 459.90 | 462.50 | 453.35 | 454.50 | 444.59 | 21,870,930 |
| 2024-06-24 | 453.70 | 466.75 | 451.25 | 459.50 | 449.48 | 45,684,621 |
| 2024-06-21 | 462.90 | 478.95 | 454.70 | 454.70 | 444.79 | 73,950,719 |
| 2024-06-20 | 456.60 | 466.00 | 453.40 | 463.95 | 453.83 | 26,694,420 |
| 2024-06-19 | 455.65 | 460.30 | 452.85 | 456.15 | 446.20 | 30,792,939 |
| 2024-06-18 | 455.90 | 459.26 | 447.40 | 453.45 | 443.56 | 25,518,010 |
| 2024-06-17 | 451.45 | 454.11 | 446.15 | 448.35 | 438.57 | 29,378,340 |
| 2024-06-14 | 460.75 | 460.75 | 450.55 | 454.55 | 444.64 | 15,876,690 |
| 2024-06-13 | 460.10 | 462.84 | 455.55 | 460.15 | 450.12 | 21,127,391 |
| 2024-06-12 | 467.90 | 470.35 | 462.75 | 462.90 | 452.81 | 39,054,281 |
| 2024-06-11 | 474.50 | 478.90 | 458.40 | 465.55 | 455.40 | 47,231,207 |
| 2024-06-10 | 467.30 | 476.20 | 466.20 | 475.80 | 465.43 | 12,245,910 |
| 2024-06-07 | 475.85 | 480.10 | 466.25 | 469.75 | 459.51 | 26,382,689 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.1700 USD |
| 2026-05-07 | 0.0624 USD |
| 2025-08-28 | 0.0650 USD |
| 2025-05-01 | 0.0650 USD |
| 2024-08-29 | 0.0650 USD |
| 2024-05-02 | 0.0650 USD |
| 2023-08-31 | 0.3000 USD |
| 2023-05-04 | 0.2200 USD |
| 2022-09-01 | 0.2400 USD |
| 2022-04-21 | 0.1300 USD |
| 2021-09-02 | 0.1000 USD |
| 2021-04-22 | 0.0600 USD |
| 2020-09-03 | 0.1000 USD |
| 2020-04-23 | 0.1000 USD |
| 2019-09-05 | 0.0811 USD |
| 2019-04-25 | 0.0764 USD |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.