Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 399.35 | 406.45 | 397.11 | 400.75 | 391.96 | 42,848,281 |
| 2024-03-07 | 390.70 | 400.55 | 389.75 | 399.10 | 390.34 | 62,867,102 |
| 2024-03-06 | 385.30 | 392.50 | 384.25 | 389.15 | 380.61 | 43,003,141 |
| 2024-03-05 | 377.00 | 388.91 | 374.25 | 385.35 | 376.90 | 40,961,367 |
| 2024-03-04 | 381.15 | 381.45 | 376.85 | 380.20 | 371.86 | 19,757,109 |
| 2024-03-01 | 377.55 | 383.05 | 376.15 | 382.45 | 374.06 | 29,571,051 |
| 2024-02-29 | 376.65 | 379.95 | 372.75 | 375.15 | 366.92 | 36,513,672 |
| 2024-02-28 | 370.70 | 373.70 | 368.33 | 373.45 | 365.26 | 34,034,512 |
| 2024-02-27 | 371.80 | 373.55 | 366.80 | 372.05 | 363.89 | 50,218,461 |
| 2024-02-26 | 371.20 | 372.70 | 366.98 | 368.95 | 360.86 | 35,974,246 |
| 2024-02-23 | 379.20 | 380.80 | 371.25 | 375.80 | 367.56 | 61,659,047 |
| 2024-02-22 | 390.00 | 393.15 | 378.40 | 379.90 | 371.57 | 51,500,059 |
| 2024-02-21 | 377.85 | 390.95 | 365.31 | 386.05 | 377.58 | 78,213,844 |
| 2024-02-20 | 391.20 | 393.45 | 385.86 | 390.40 | 381.83 | 39,945,070 |
| 2024-02-19 | 398.50 | 399.32 | 391.85 | 395.40 | 386.73 | 19,213,600 |
| 2024-02-16 | 396.45 | 405.45 | 396.45 | 399.55 | 390.78 | 47,195,566 |
| 2024-02-15 | 389.80 | 395.50 | 386.95 | 391.05 | 382.47 | 22,151,480 |
| 2024-02-14 | 391.65 | 392.60 | 385.47 | 391.45 | 382.86 | 66,183,258 |
| 2024-02-13 | 398.40 | 399.45 | 390.49 | 392.70 | 384.08 | 30,138,920 |
| 2024-02-12 | 385.95 | 396.40 | 385.45 | 394.25 | 385.60 | 37,551,809 |
| 2024-02-09 | 395.05 | 395.65 | 383.00 | 385.05 | 376.60 | 78,351,484 |
| 2024-02-08 | 403.00 | 404.70 | 396.25 | 396.80 | 388.09 | 22,432,230 |
| 2024-02-07 | 410.50 | 412.55 | 400.50 | 402.40 | 393.57 | 32,675,461 |
| 2024-02-06 | 413.10 | 415.85 | 407.78 | 410.50 | 401.49 | 22,025,119 |
| 2024-02-05 | 415.45 | 418.05 | 406.65 | 409.40 | 400.42 | 34,792,980 |
| 2024-02-02 | 426.50 | 428.00 | 416.90 | 417.60 | 408.44 | 38,502,039 |
| 2024-02-01 | 414.30 | 429.75 | 414.30 | 426.10 | 416.75 | 47,106,289 |
| 2024-01-31 | 422.85 | 424.80 | 416.10 | 420.45 | 411.23 | 26,787,779 |
| 2024-01-30 | 424.35 | 427.60 | 419.80 | 421.05 | 411.81 | 23,237,080 |
| 2024-01-29 | 420.20 | 425.55 | 418.90 | 424.95 | 415.63 | 36,148,969 |
| 2024-01-26 | 415.85 | 426.65 | 415.70 | 422.70 | 413.43 | 24,790,449 |
| 2024-01-25 | 417.10 | 419.25 | 414.65 | 416.15 | 407.02 | 25,546,920 |
| 2024-01-24 | 416.70 | 419.20 | 412.90 | 417.10 | 407.95 | 37,962,621 |
| 2024-01-23 | 403.20 | 408.65 | 401.25 | 405.15 | 396.26 | 86,857,156 |
| 2024-01-22 | 412.15 | 414.95 | 397.45 | 397.90 | 389.17 | 45,647,281 |
| 2024-01-19 | 420.90 | 422.20 | 411.30 | 412.30 | 403.25 | 39,660,832 |
| 2024-01-18 | 421.80 | 423.65 | 414.25 | 419.85 | 410.64 | 25,685,789 |
| 2024-01-17 | 421.40 | 427.63 | 414.90 | 419.50 | 410.30 | 34,849,473 |
| 2024-01-16 | 443.40 | 445.60 | 437.33 | 439.15 | 429.52 | 50,703,262 |
| 2024-01-15 | 446.20 | 448.45 | 443.85 | 445.00 | 435.24 | 13,918,550 |
| 2024-01-12 | 449.55 | 451.75 | 445.05 | 448.15 | 438.32 | 22,414,590 |
| 2024-01-11 | 454.25 | 455.40 | 444.25 | 445.20 | 435.43 | 23,302,811 |
| 2024-01-10 | 447.50 | 452.92 | 447.30 | 447.95 | 438.12 | 22,171,170 |
| 2024-01-09 | 456.55 | 457.00 | 448.60 | 451.80 | 441.89 | 44,588,527 |
| 2024-01-08 | 459.80 | 462.05 | 452.10 | 457.10 | 447.07 | 21,219,270 |
| 2024-01-05 | 456.55 | 467.85 | 455.60 | 463.00 | 452.84 | 14,168,290 |
| 2024-01-04 | 460.00 | 463.20 | 455.25 | 459.25 | 449.17 | 29,427,789 |
| 2024-01-03 | 462.60 | 465.90 | 452.20 | 458.50 | 448.44 | 26,163,490 |
| 2024-01-02 | 475.00 | 477.90 | 466.15 | 468.70 | 458.42 | 17,342,920 |
| 2023-12-29 | 471.45 | 476.10 | 471.05 | 472.10 | 461.74 | 8,801,159 |
| 2023-12-28 | 475.00 | 477.00 | 469.20 | 470.05 | 459.74 | 16,698,369 |
| 2023-12-27 | 473.75 | 478.55 | 463.55 | 471.75 | 461.40 | 17,585,119 |
| 2023-12-22 | 467.30 | 473.62 | 466.35 | 466.35 | 456.12 | 12,112,390 |
| 2023-12-21 | 466.70 | 470.25 | 459.60 | 470.20 | 459.88 | 34,690,488 |
| 2023-12-20 | 474.00 | 478.00 | 464.95 | 469.15 | 458.86 | 19,622,020 |
| 2023-12-19 | 460.10 | 468.40 | 457.20 | 467.80 | 457.54 | 35,895,840 |
| 2023-12-18 | 459.00 | 464.60 | 456.25 | 462.65 | 452.50 | 25,064,420 |
| 2023-12-15 | 460.40 | 472.13 | 459.20 | 460.85 | 450.74 | 69,181,086 |
| 2023-12-14 | 448.45 | 456.74 | 431.00 | 453.75 | 443.80 | 52,778,859 |
| 2023-12-13 | 433.40 | 438.95 | 431.25 | 433.65 | 424.14 | 26,446,020 |
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.