Glencore PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	460.00	467.32	459.60	463.65	453.48	36,415,230
2023-09-18	458.65	461.85	457.05	459.65	449.57	18,937,381
2023-09-15	455.00	459.80	450.75	456.40	446.39	64,254,199
2023-09-14	434.10	452.30	433.45	450.75	440.86	67,802,578
2023-09-13	434.00	436.75	429.00	431.90	422.42	21,433,330
2023-09-12	434.05	437.60	432.85	434.65	425.11	26,106,010
2023-09-11	433.10	440.55	432.45	435.35	425.80	35,439,672
2023-09-08	422.35	428.55	422.35	426.00	416.65	21,689,150
2023-09-07	424.20	425.85	420.65	423.50	414.21	18,580,730
2023-09-06	429.40	431.40	426.10	429.45	420.03	16,546,320
2023-09-05	431.00	437.20	430.05	432.20	422.72	34,837,680
2023-09-04	432.00	439.20	430.46	436.00	426.43	32,228,230
2023-09-01	426.20	431.35	423.50	427.15	417.78	32,060,381
2023-08-31	419.10	424.36	414.25	421.45	412.20	59,164,539
2023-08-30	442.00	444.95	435.88	438.65	428.73	25,113,840
2023-08-29	436.60	441.10	432.80	438.30	428.39	144,806,891
2023-08-25	431.05	433.20	425.05	426.15	416.52	17,813,840
2023-08-24	435.50	436.90	422.60	428.30	418.62	17,152,850
2023-08-23	433.50	435.77	429.80	433.15	423.36	36,566,930
2023-08-22	423.70	434.10	422.27	429.80	420.08	20,492,820
2023-08-21	416.10	422.85	415.65	420.00	410.50	17,044,949
2023-08-18	421.25	422.20	413.05	416.05	406.64	41,527,406
2023-08-17	419.50	427.85	419.50	423.55	413.97	18,592,369
2023-08-16	415.15	423.05	414.65	419.50	410.02	21,595,471
2023-08-15	433.45	433.80	417.00	419.05	409.58	29,179,180
2023-08-14	440.50	443.40	431.00	433.80	423.99	26,501,510
2023-08-11	450.50	451.68	442.45	444.70	434.65	24,042,641
2023-08-10	455.00	463.65	452.99	454.85	444.57	29,975,949
2023-08-09	449.85	460.10	447.75	455.10	444.81	54,603,020
2023-08-08	438.60	445.90	435.32	444.60	434.55	46,701,398
2023-08-07	458.80	459.95	452.20	456.70	446.37	14,093,560
2023-08-04	463.70	463.70	457.00	463.20	452.73	26,174,221
2023-08-03	458.70	462.20	451.60	462.20	451.75	37,296,281
2023-08-02	465.50	467.80	457.20	462.00	451.56	17,279,160
2023-08-01	473.85	474.50	467.80	470.95	460.30	14,178,490
2023-07-31	467.10	475.75	466.85	473.55	462.84	20,044,109
2023-07-28	469.05	470.55	461.40	466.50	455.95	35,814,848
2023-07-27	469.45	475.25	461.55	469.15	458.54	28,703,641
2023-07-26	468.55	475.25	461.00	469.45	458.84	26,462,859
2023-07-25	487.00	491.65	482.05	482.05	471.15	47,435,246
2023-07-24	468.00	481.45	467.22	478.65	467.83	50,236,711
2023-07-21	474.30	474.30	466.05	472.55	461.87	20,255,770
2023-07-20	459.10	472.50	456.90	472.50	461.82	51,791,551
2023-07-19	455.05	455.55	449.35	453.45	443.20	20,838,211
2023-07-18	457.10	457.10	448.80	454.00	443.74	20,024,760
2023-07-17	460.35	462.10	451.90	453.65	443.39	31,061,311
2023-07-14	466.85	468.25	463.79	466.80	456.25	21,661,971
2023-07-13	461.00	472.30	456.80	469.65	459.03	40,111,738
2023-07-12	439.70	458.35	439.20	458.35	447.99	66,048,523
2023-07-11	436.10	438.80	432.70	437.05	427.17	48,540,406
2023-07-10	432.65	438.25	431.50	433.10	423.31	20,125,480
2023-07-07	431.80	441.70	430.09	436.35	426.48	24,072,350
2023-07-06	450.00	452.65	431.55	432.75	422.97	33,482,121
2023-07-05	458.00	461.00	454.35	457.95	447.60	26,055,289
2023-07-04	457.75	462.85	455.10	459.90	449.50	28,066,920
2023-07-03	449.10	463.45	449.10	458.95	448.57	27,255,539
2023-06-30	441.05	448.75	439.62	444.50	434.45	23,315,641
2023-06-29	432.90	438.50	432.10	438.40	428.49	27,728,279
2023-06-28	439.60	440.69	430.80	434.00	424.19	24,323,529
2023-06-27	445.00	449.10	435.27	440.30	430.35	29,266,250

← NewerPage 14 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.