Glencore PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	436.20	439.30	430.50	437.40	427.51	34,235,879
2023-06-23	444.20	445.01	431.45	432.65	422.87	24,664,760
2023-06-22	448.50	451.40	439.79	446.00	435.92	33,172,891
2023-06-21	449.20	452.00	445.45	452.00	441.78	22,469,590
2023-06-20	455.50	458.45	446.96	450.80	440.61	32,863,031
2023-06-19	467.00	468.55	458.35	459.00	448.62	22,860,400
2023-06-16	479.50	480.60	467.00	467.00	456.44	177,797,297
2023-06-15	469.85	475.55	465.50	475.00	464.26	49,030,461
2023-06-14	460.05	477.95	458.10	470.35	459.72	50,539,398
2023-06-13	440.60	460.80	440.00	460.00	449.60	68,354,047
2023-06-12	437.05	440.15	431.50	436.95	427.07	45,842,219
2023-06-09	439.45	440.65	430.35	435.00	425.17	24,448,811
2023-06-08	440.10	441.29	435.25	436.45	426.58	18,688,359
2023-06-07	429.80	441.85	428.85	437.05	427.17	23,062,740
2023-06-06	431.10	435.10	423.85	431.25	421.50	19,430,609
2023-06-05	435.20	437.50	426.55	430.10	420.38	28,585,920
2023-06-02	423.60	436.70	421.62	433.90	424.09	50,276,031
2023-06-01	414.60	419.25	411.70	416.90	407.47	28,089,760
2023-05-31	415.00	419.85	411.00	411.45	402.15	106,717,695
2023-05-30	423.80	440.00	416.30	416.80	407.38	30,484,670
2023-05-26	426.85	431.40	420.85	422.60	413.05	52,872,602
2023-05-25	419.30	425.30	415.50	416.40	406.99	34,712,992
2023-05-24	421.50	423.50	415.10	419.20	409.72	45,733,762
2023-05-23	432.35	433.91	425.70	427.80	418.13	24,319,381
2023-05-22	436.20	437.75	428.85	434.60	424.77	21,630,920
2023-05-19	437.25	444.90	434.80	434.90	425.07	25,805,449
2023-05-18	437.75	440.15	429.65	435.30	425.46	23,791,359
2023-05-17	432.20	438.41	430.10	436.40	426.53	49,897,434
2023-05-16	434.50	438.45	429.80	432.10	422.33	23,097,449
2023-05-15	436.05	441.60	434.25	437.20	427.32	23,222,990
2023-05-12	427.35	433.80	427.35	432.30	422.53	83,230,625
2023-05-11	443.05	446.55	426.05	427.60	417.93	54,156,480
2023-05-10	448.00	458.25	444.15	445.15	435.09	31,962,199
2023-05-09	450.00	450.15	442.40	446.20	436.11	31,423,770
2023-05-05	439.05	445.65	436.15	444.10	434.06	24,556,660
2023-05-04	448.00	449.14	431.25	434.00	424.19	31,422,619
2023-05-03	463.65	465.05	460.45	462.30	451.63	47,231,871
2023-05-02	470.95	473.40	460.50	460.50	449.87	29,347,311
2023-04-28	474.00	476.02	460.30	469.00	458.18	54,958,762
2023-04-27	477.35	484.85	472.80	473.20	462.28	24,921,850
2023-04-26	472.75	491.20	468.70	481.40	470.29	38,459,594
2023-04-25	483.35	483.85	465.05	469.00	458.18	42,979,422
2023-04-24	484.05	488.40	480.48	486.35	475.13	84,529,758
2023-04-21	498.00	499.03	489.45	490.90	479.57	42,141,301
2023-04-20	496.15	502.66	493.65	501.90	490.32	52,419,551
2023-04-19	492.50	497.95	490.20	494.35	482.94	26,035,010
2023-04-18	491.95	501.80	490.55	498.00	486.51	23,011,000
2023-04-17	494.90	498.95	488.25	489.00	477.72	25,627,990
2023-04-14	491.25	500.20	490.30	491.70	480.35	69,155,125
2023-04-13	484.45	492.21	479.63	487.65	476.40	55,115,754
2023-04-12	471.75	486.50	469.40	483.60	472.44	40,992,434
2023-04-11	469.50	484.30	460.90	472.25	461.35	41,864,000
2023-04-06	458.45	465.30	454.45	457.35	446.80	28,679,980
2023-04-05	462.15	463.87	453.40	456.75	446.21	23,692,100
2023-04-04	465.40	467.85	457.00	460.05	449.44	45,943,719
2023-04-03	470.90	471.20	444.60	452.50	442.06	57,519,512
2023-03-31	469.05	470.30	460.20	464.60	453.88	30,035,090
2023-03-30	467.30	475.90	464.95	466.60	455.83	27,388,211
2023-03-29	460.10	465.80	458.40	465.55	454.81	20,058,381
2023-03-28	458.00	460.20	454.20	458.90	448.31	47,806,113

← NewerPage 15 of 22 · 1,262 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.