Glencore PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	441.25	445.75	432.60	436.30	426.73	27,182,869
2023-12-11	451.00	454.00	438.30	439.30	429.66	44,269,129
2023-12-08	451.50	462.85	448.75	457.40	447.37	33,454,730
2023-12-07	442.85	456.20	441.15	453.55	443.60	33,628,020
2023-12-06	443.50	451.00	435.75	446.50	436.70	19,833,740
2023-12-05	440.55	444.40	433.50	438.40	428.78	22,461,520
2023-12-04	447.65	460.40	441.75	443.65	433.92	31,318,590
2023-12-01	445.80	459.65	445.30	457.70	447.66	70,112,242
2023-11-30	447.45	451.45	441.45	441.80	432.11	57,364,059
2023-11-29	445.30	453.75	443.30	443.95	434.21	13,598,520
2023-11-28	443.40	448.00	440.00	447.05	437.24	20,490,699
2023-11-27	445.25	450.95	442.70	445.50	435.73	12,262,540
2023-11-24	445.70	452.95	442.25	448.15	438.32	13,132,750
2023-11-23	449.45	452.45	437.00	449.80	439.93	34,006,953
2023-11-22	457.00	459.95	447.20	448.95	439.10	26,506,641
2023-11-21	466.70	470.25	454.85	457.00	446.97	23,533,480
2023-11-20	462.15	470.35	457.60	465.50	455.29	24,376,881
2023-11-17	460.00	471.82	454.20	467.65	457.39	28,159,520
2023-11-16	464.95	468.00	456.85	457.65	447.61	35,406,320
2023-11-15	456.40	474.00	447.75	464.70	454.50	47,035,434
2023-11-14	444.00	455.60	428.50	450.00	440.13	48,972,953
2023-11-13	430.40	432.98	423.60	430.45	421.01	13,159,090
2023-11-10	423.70	432.80	421.15	427.10	417.73	35,323,969
2023-11-09	427.70	431.80	423.80	429.70	420.27	19,384,881
2023-11-08	429.25	431.45	426.60	426.60	417.24	18,726,770
2023-11-07	439.90	445.70	430.06	431.60	422.13	24,175,619
2023-11-06	440.25	445.11	436.95	442.00	432.30	22,199,920
2023-11-03	444.75	447.70	437.30	439.60	429.96	15,677,040
2023-11-02	436.90	447.65	429.75	440.25	430.59	29,064,330
2023-11-01	433.85	438.15	427.80	431.65	422.18	22,011,641
2023-10-31	449.90	454.45	428.15	435.15	425.60	42,652,391
2023-10-30	444.55	453.78	443.05	451.00	441.11	36,050,879
2023-10-27	444.90	449.60	437.50	445.25	435.48	18,320,029
2023-10-26	435.95	443.05	432.90	440.50	430.84	21,638,490
2023-10-25	436.45	440.80	431.45	439.80	430.15	22,194,141
2023-10-24	430.20	437.40	426.10	434.55	425.02	24,046,689
2023-10-23	432.10	432.45	422.85	428.75	419.34	21,235,580
2023-10-20	446.00	447.13	433.65	435.40	425.85	31,454,689
2023-10-19	455.45	458.20	447.60	450.15	440.27	20,366,150
2023-10-18	462.15	464.75	452.30	456.30	446.29	30,034,650
2023-10-17	457.50	466.10	450.70	462.85	452.70	55,521,711
2023-10-16	460.70	464.90	452.45	462.75	452.60	51,025,398
2023-10-13	464.70	468.45	452.65	456.30	446.29	33,325,219
2023-10-12	465.00	468.06	457.90	462.20	452.06	19,885,141
2023-10-11	463.85	467.75	459.65	461.30	451.18	66,606,742
2023-10-10	451.90	468.65	447.90	466.25	456.02	27,874,740
2023-10-09	446.50	451.00	441.90	450.75	440.86	20,626,150
2023-10-06	442.45	446.80	437.65	445.00	435.24	19,577,711
2023-10-05	440.10	442.75	438.37	439.85	430.20	21,656,881
2023-10-04	447.35	453.35	439.49	443.30	433.57	50,069,980
2023-10-03	459.85	465.05	449.00	453.25	443.31	32,344,109
2023-10-02	472.65	475.10	460.35	463.90	453.72	26,564,850
2023-09-29	463.05	477.55	461.00	469.90	459.59	52,441,660
2023-09-28	453.15	462.15	451.70	461.00	450.89	25,415,051
2023-09-27	451.50	457.43	450.30	453.55	443.60	16,361,960
2023-09-26	450.00	458.51	448.25	451.75	441.84	17,089,189
2023-09-25	449.95	453.00	444.89	453.00	443.06	19,729,170
2023-09-22	452.65	461.80	449.64	455.05	445.07	25,356,740
2023-09-21	454.65	458.75	449.15	452.05	442.13	26,335,230
2023-09-20	465.85	468.95	457.51	463.90	453.72	15,572,310

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.