Glencore PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	450.00	451.90	436.05	449.60	439.23	42,826,871
2023-03-24	450.95	451.15	433.47	442.70	432.49	31,987,699
2023-03-23	454.40	456.50	445.35	451.60	441.18	28,683,080
2023-03-22	447.85	451.90	443.05	450.15	439.76	31,485,221
2023-03-21	456.00	458.40	447.35	448.55	438.20	36,755,047
2023-03-20	429.60	453.60	426.60	449.35	438.98	76,307,758
2023-03-17	433.10	444.50	427.60	432.65	422.67	131,491,797
2023-03-16	426.00	428.40	415.25	423.20	413.44	88,278,867
2023-03-15	458.65	458.65	410.95	412.00	402.49	130,623,203
2023-03-14	457.05	461.45	447.80	461.45	450.80	35,466,047
2023-03-13	476.10	478.25	450.90	458.70	448.12	64,728,207
2023-03-10	459.20	475.35	455.50	473.00	462.09	76,305,117
2023-03-09	485.60	486.45	471.25	473.40	462.48	48,249,129
2023-03-08	479.40	489.55	474.55	486.85	475.62	46,489,871
2023-03-07	502.00	505.10	478.75	479.50	468.44	56,885,168
2023-03-06	519.50	520.00	499.95	502.50	490.91	36,694,352
2023-03-03	514.20	529.30	513.80	523.00	510.93	34,776,500
2023-03-02	510.80	514.80	505.10	511.00	499.21	36,760,910
2023-03-01	505.20	516.62	505.20	512.90	501.07	50,745,152
2023-02-28	494.15	495.35	489.55	495.35	483.92	74,272,547
2023-02-27	490.60	496.40	488.37	494.40	482.99	24,574,221
2023-02-24	497.00	499.00	487.65	488.35	477.08	52,750,609
2023-02-23	495.70	498.61	489.72	494.30	482.89	51,724,680
2023-02-22	500.00	500.00	486.55	494.10	482.70	48,557,480
2023-02-21	517.20	520.30	503.00	503.30	491.69	57,050,672
2023-02-20	509.00	522.90	509.00	519.70	507.71	41,228,512
2023-02-17	505.00	515.50	503.20	509.70	497.94	124,182,492
2023-02-16	510.00	515.50	501.50	507.40	495.69	60,030,113
2023-02-15	508.00	519.80	500.06	507.80	496.08	75,826,336
2023-02-14	517.70	519.40	510.90	515.90	504.00	31,983,641
2023-02-13	516.80	519.40	506.50	515.80	503.90	35,676,273
2023-02-10	515.70	529.20	510.60	512.30	500.48	103,138,602
2023-02-09	547.30	549.80	524.60	526.60	514.45	55,848,711
2023-02-08	557.40	562.80	544.55	546.90	534.28	57,512,910
2023-02-07	546.30	554.00	545.00	550.80	538.09	37,888,473
2023-02-06	551.20	553.20	538.98	545.90	533.30	59,100,273
2023-02-03	544.10	560.40	541.80	554.50	541.71	34,505,648
2023-02-02	540.80	551.30	538.70	545.60	533.01	35,615,031
2023-02-01	541.70	548.50	536.70	542.50	529.98	40,684,621
2023-01-31	547.30	547.64	534.90	541.20	528.71	49,617,930
2023-01-30	540.50	552.60	539.30	549.20	536.53	84,787,078
2023-01-27	549.90	553.70	543.40	548.20	535.55	46,033,434
2023-01-26	563.40	563.59	543.70	549.50	536.82	53,597,648
2023-01-25	564.00	571.20	553.58	558.50	545.61	61,643,434
2023-01-24	579.80	582.60	558.78	565.60	552.55	82,080,844
2023-01-23	574.70	583.25	573.60	578.10	564.76	29,847,641
2023-01-20	572.00	575.90	552.90	575.90	562.61	40,998,512
2023-01-19	563.50	568.80	553.50	564.10	551.08	37,335,859
2023-01-18	552.90	584.50	552.90	576.60	563.30	85,903,570
2023-01-17	548.00	554.50	541.98	552.90	540.14	51,253,559
2023-01-16	555.00	563.00	552.50	552.50	539.75	30,208,471
2023-01-13	544.20	559.10	543.30	558.40	545.52	45,027,871
2023-01-12	536.70	544.80	529.97	543.70	531.16	36,822,191
2023-01-11	542.40	551.15	534.90	535.40	523.05	53,292,219
2023-01-10	538.00	548.33	533.80	534.10	521.78	36,011,961
2023-01-09	532.70	545.80	531.70	542.60	530.08	70,063,586
2023-01-06	520.00	528.90	517.11	525.90	513.77	43,766,871
2023-01-05	506.60	522.00	501.76	514.00	502.14	68,572,562
2023-01-04	550.00	551.40	505.60	506.60	494.91	74,095,438
2023-01-03	557.90	568.00	544.40	544.40	531.84	70,642,812

← NewerPage 16 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.