Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 556.70 | 559.60 | 552.40 | 552.40 | 539.65 | 14,029,160 |
| 2022-12-29 | 558.80 | 563.60 | 554.60 | 558.30 | 545.42 | 21,431,480 |
| 2022-12-28 | 570.00 | 571.90 | 559.70 | 559.70 | 546.79 | 28,496,830 |
| 2022-12-23 | 556.70 | 561.00 | 554.80 | 558.00 | 545.13 | 41,636,781 |
| 2022-12-22 | 560.30 | 566.00 | 556.40 | 557.00 | 544.15 | 54,287,441 |
| 2022-12-21 | 548.50 | 560.80 | 540.50 | 560.80 | 547.86 | 30,191,619 |
| 2022-12-20 | 533.30 | 549.20 | 529.60 | 548.00 | 535.36 | 67,753,445 |
| 2022-12-19 | 536.10 | 541.30 | 531.10 | 536.80 | 524.41 | 22,678,660 |
| 2022-12-16 | 530.20 | 536.10 | 524.20 | 531.10 | 518.85 | 130,160,203 |
| 2022-12-15 | 538.00 | 540.80 | 531.60 | 532.60 | 520.31 | 38,762,340 |
| 2022-12-14 | 543.60 | 546.70 | 536.80 | 541.00 | 528.52 | 57,548,848 |
| 2022-12-13 | 537.60 | 552.30 | 530.56 | 545.50 | 532.91 | 46,649,719 |
| 2022-12-12 | 537.20 | 546.20 | 533.95 | 537.40 | 525.00 | 48,892,648 |
| 2022-12-09 | 553.20 | 556.00 | 538.50 | 542.50 | 529.98 | 38,189,008 |
| 2022-12-08 | 540.00 | 557.70 | 536.40 | 548.60 | 535.94 | 34,694,719 |
| 2022-12-07 | 549.30 | 549.30 | 537.00 | 540.30 | 527.83 | 43,268,602 |
| 2022-12-06 | 560.00 | 561.50 | 535.15 | 556.10 | 543.27 | 47,979,090 |
| 2022-12-05 | 562.80 | 571.80 | 558.30 | 561.60 | 548.64 | 28,961,660 |
| 2022-12-02 | 554.30 | 559.00 | 545.50 | 558.30 | 545.42 | 27,836,590 |
| 2022-12-01 | 563.70 | 567.60 | 552.80 | 556.70 | 543.86 | 33,145,422 |
| 2022-11-30 | 553.00 | 566.43 | 548.94 | 563.50 | 550.50 | 55,329,273 |
| 2022-11-29 | 540.50 | 552.40 | 539.10 | 550.80 | 538.09 | 58,564,488 |
| 2022-11-28 | 524.80 | 541.60 | 524.70 | 538.30 | 525.88 | 50,558,680 |
| 2022-11-25 | 536.90 | 541.50 | 531.90 | 533.80 | 521.48 | 23,021,119 |
| 2022-11-24 | 532.90 | 537.40 | 527.40 | 536.00 | 523.63 | 26,664,740 |
| 2022-11-23 | 525.00 | 539.60 | 525.00 | 530.30 | 518.06 | 68,290,711 |
| 2022-11-22 | 502.00 | 517.65 | 500.10 | 514.90 | 503.02 | 33,052,180 |
| 2022-11-21 | 499.00 | 504.10 | 491.80 | 496.85 | 485.39 | 38,915,078 |
| 2022-11-18 | 515.70 | 517.60 | 501.60 | 505.80 | 494.13 | 31,030,230 |
| 2022-11-17 | 511.50 | 517.00 | 504.40 | 511.90 | 500.09 | 31,189,010 |
| 2022-11-16 | 517.70 | 524.90 | 514.30 | 517.30 | 505.36 | 37,084,898 |
| 2022-11-15 | 513.20 | 523.10 | 509.30 | 519.50 | 507.51 | 30,884,340 |
| 2022-11-14 | 506.60 | 515.22 | 504.30 | 512.00 | 500.19 | 37,230,512 |
| 2022-11-11 | 513.50 | 516.90 | 501.70 | 502.00 | 490.42 | 45,387,199 |
| 2022-11-10 | 505.20 | 519.90 | 496.40 | 501.20 | 489.64 | 40,894,801 |
| 2022-11-09 | 526.00 | 530.00 | 506.90 | 510.40 | 498.62 | 35,886,820 |
| 2022-11-08 | 525.50 | 529.20 | 517.98 | 524.70 | 512.59 | 96,483,148 |
| 2022-11-07 | 528.60 | 541.70 | 524.10 | 532.00 | 519.73 | 41,590,953 |
| 2022-11-04 | 532.00 | 548.50 | 529.10 | 532.00 | 519.73 | 73,063,281 |
| 2022-11-03 | 505.60 | 521.37 | 503.60 | 519.00 | 507.03 | 24,873,891 |
| 2022-11-02 | 525.00 | 533.40 | 512.79 | 514.10 | 502.24 | 30,715,141 |
| 2022-11-01 | 513.40 | 528.90 | 511.30 | 523.80 | 511.71 | 40,643,809 |
| 2022-10-31 | 497.00 | 508.30 | 484.85 | 499.50 | 487.97 | 51,802,152 |
| 2022-10-28 | 487.55 | 508.60 | 481.75 | 496.75 | 485.29 | 85,942,117 |
| 2022-10-27 | 513.90 | 515.60 | 495.95 | 501.00 | 489.44 | 48,621,711 |
| 2022-10-26 | 502.80 | 515.90 | 500.40 | 515.90 | 504.00 | 75,199,375 |
| 2022-10-25 | 503.50 | 506.40 | 496.80 | 502.70 | 491.10 | 42,062,312 |
| 2022-10-24 | 500.00 | 501.90 | 489.40 | 501.90 | 490.32 | 37,084,031 |
| 2022-10-21 | 484.20 | 502.10 | 480.90 | 502.10 | 490.51 | 41,681,113 |
| 2022-10-20 | 473.00 | 487.90 | 469.05 | 484.70 | 473.52 | 69,690,172 |
| 2022-10-19 | 484.75 | 490.45 | 465.80 | 473.00 | 462.09 | 33,987,141 |
| 2022-10-18 | 491.55 | 498.20 | 483.05 | 483.05 | 471.90 | 27,403,869 |
| 2022-10-17 | 482.90 | 491.55 | 481.95 | 487.30 | 476.06 | 45,458,273 |
| 2022-10-14 | 499.00 | 504.21 | 480.08 | 484.35 | 473.17 | 34,705,398 |
| 2022-10-13 | 486.00 | 493.05 | 473.25 | 488.30 | 477.03 | 82,208,070 |
| 2022-10-12 | 481.85 | 489.35 | 479.45 | 486.10 | 474.88 | 29,126,410 |
| 2022-10-11 | 490.00 | 493.50 | 474.55 | 484.20 | 473.03 | 46,437,969 |
| 2022-10-10 | 490.25 | 498.60 | 484.50 | 493.40 | 482.02 | 30,537,711 |
| 2022-10-07 | 490.05 | 497.00 | 482.10 | 493.85 | 482.46 | 38,039,941 |
| 2022-10-06 | 505.00 | 507.00 | 487.95 | 494.10 | 482.70 | 42,097,281 |
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.