Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 472.10 | 477.85 | 467.20 | 477.20 | 466.80 | 22,808,740 |
| 2024-06-05 | 468.50 | 471.35 | 464.90 | 470.05 | 459.80 | 26,654,410 |
| 2024-06-04 | 479.95 | 479.95 | 467.20 | 468.40 | 458.19 | 33,131,641 |
| 2024-06-03 | 485.35 | 486.80 | 476.65 | 481.50 | 471.00 | 17,135,010 |
| 2024-05-31 | 484.10 | 485.40 | 479.60 | 480.75 | 470.27 | 84,060,789 |
| 2024-05-30 | 473.90 | 486.15 | 470.90 | 481.90 | 471.39 | 43,793,520 |
| 2024-05-29 | 487.60 | 491.95 | 479.75 | 483.25 | 472.71 | 20,500,010 |
| 2024-05-28 | 487.65 | 492.15 | 481.00 | 489.00 | 478.34 | 60,968,566 |
| 2024-05-24 | 479.65 | 486.40 | 476.65 | 483.95 | 473.40 | 10,405,510 |
| 2024-05-23 | 481.00 | 488.61 | 476.60 | 483.45 | 472.91 | 20,298,471 |
| 2024-05-22 | 495.55 | 502.90 | 479.15 | 483.00 | 472.47 | 56,767,160 |
| 2024-05-21 | 499.00 | 504.60 | 496.25 | 499.90 | 489.00 | 23,073,020 |
| 2024-05-20 | 500.00 | 506.72 | 498.40 | 501.50 | 490.57 | 25,420,080 |
| 2024-05-17 | 495.00 | 498.45 | 487.55 | 497.00 | 486.16 | 43,470,922 |
| 2024-05-16 | 489.65 | 495.00 | 484.95 | 493.00 | 482.25 | 27,703,340 |
| 2024-05-15 | 494.55 | 498.90 | 485.55 | 487.90 | 477.26 | 25,352,090 |
| 2024-05-14 | 476.40 | 492.50 | 475.15 | 492.50 | 481.76 | 81,765,750 |
| 2024-05-13 | 474.75 | 478.90 | 472.70 | 475.40 | 465.03 | 33,670,672 |
| 2024-05-10 | 468.20 | 479.65 | 460.75 | 476.00 | 465.62 | 36,393,262 |
| 2024-05-09 | 462.10 | 466.75 | 457.90 | 463.55 | 453.44 | 44,413,328 |
| 2024-05-08 | 466.50 | 467.01 | 457.45 | 460.70 | 450.66 | 69,032,648 |
| 2024-05-07 | 460.00 | 469.05 | 459.40 | 467.95 | 457.75 | 28,078,420 |
| 2024-05-03 | 451.15 | 461.50 | 448.40 | 455.00 | 445.08 | 25,914,850 |
| 2024-05-02 | 464.40 | 469.30 | 453.05 | 458.70 | 448.70 | 46,267,559 |
| 2024-05-01 | 473.60 | 475.95 | 465.00 | 466.50 | 456.27 | 9,719,665 |
| 2024-04-30 | 473.45 | 476.30 | 466.65 | 467.70 | 457.44 | 57,147,129 |
| 2024-04-29 | 474.10 | 476.20 | 469.40 | 473.45 | 463.06 | 17,953,900 |
| 2024-04-26 | 474.35 | 477.20 | 468.85 | 469.50 | 459.20 | 23,930,221 |
| 2024-04-25 | 478.00 | 479.60 | 464.75 | 468.60 | 458.32 | 46,643,680 |
| 2024-04-24 | 475.00 | 479.55 | 471.85 | 474.10 | 463.70 | 91,615,211 |
| 2024-04-23 | 472.85 | 472.87 | 463.40 | 468.50 | 458.22 | 25,885,801 |
| 2024-04-22 | 473.95 | 482.00 | 472.45 | 474.90 | 464.48 | 49,296,246 |
| 2024-04-19 | 473.80 | 478.63 | 467.90 | 474.30 | 463.89 | 84,938,898 |
| 2024-04-18 | 474.10 | 475.06 | 470.00 | 475.00 | 464.58 | 70,400,211 |
| 2024-04-17 | 464.95 | 480.64 | 464.85 | 472.85 | 462.48 | 38,033,273 |
| 2024-04-16 | 472.70 | 475.30 | 463.90 | 466.60 | 456.36 | 40,152,199 |
| 2024-04-15 | 487.10 | 489.16 | 476.60 | 481.65 | 471.08 | 30,057,391 |
| 2024-04-12 | 467.90 | 488.20 | 467.90 | 485.70 | 475.04 | 51,549,008 |
| 2024-04-11 | 467.10 | 470.15 | 459.60 | 462.15 | 452.01 | 27,370,820 |
| 2024-04-10 | 476.25 | 478.30 | 462.65 | 468.00 | 457.73 | 73,895,438 |
| 2024-04-09 | 467.00 | 476.20 | 466.10 | 473.00 | 462.62 | 76,475,211 |
| 2024-04-08 | 458.15 | 469.10 | 457.95 | 466.80 | 456.56 | 35,053,070 |
| 2024-04-05 | 457.90 | 464.20 | 455.70 | 458.10 | 448.05 | 22,811,250 |
| 2024-04-04 | 460.20 | 466.95 | 459.85 | 463.55 | 453.38 | 29,108,289 |
| 2024-04-03 | 447.30 | 458.35 | 444.25 | 458.30 | 448.25 | 68,835,891 |
| 2024-04-02 | 442.30 | 449.85 | 441.15 | 448.40 | 438.56 | 41,349,312 |
| 2024-03-28 | 433.60 | 437.20 | 431.23 | 435.30 | 425.75 | 30,171,010 |
| 2024-03-27 | 423.50 | 428.75 | 420.25 | 428.75 | 419.34 | 18,265,439 |
| 2024-03-26 | 419.50 | 428.05 | 418.00 | 423.95 | 414.65 | 18,083,080 |
| 2024-03-25 | 426.65 | 429.72 | 423.60 | 423.60 | 414.31 | 29,544,301 |
| 2024-03-22 | 424.20 | 434.45 | 423.10 | 428.85 | 419.44 | 34,744,551 |
| 2024-03-21 | 428.10 | 433.00 | 426.70 | 428.00 | 418.61 | 70,078,430 |
| 2024-03-20 | 419.40 | 420.07 | 413.95 | 416.20 | 407.07 | 30,724,180 |
| 2024-03-19 | 421.25 | 423.55 | 413.39 | 418.60 | 409.42 | 63,550,898 |
| 2024-03-18 | 424.15 | 428.30 | 422.60 | 422.60 | 413.33 | 27,246,350 |
| 2024-03-15 | 423.75 | 428.08 | 419.90 | 425.20 | 415.87 | 95,872,844 |
| 2024-03-14 | 420.00 | 422.20 | 415.85 | 417.25 | 408.10 | 45,797,207 |
| 2024-03-13 | 405.85 | 422.20 | 402.80 | 419.20 | 410.00 | 103,279,508 |
| 2024-03-12 | 402.80 | 408.87 | 399.45 | 399.95 | 391.18 | 50,222,793 |
| 2024-03-11 | 394.35 | 398.50 | 391.20 | 398.40 | 389.66 | 21,774,900 |
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.