Glencore PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	497.80	503.60	491.90	500.30	488.76	55,525,152
2022-10-04	492.00	501.10	486.60	500.80	489.24	74,891,352
2022-10-03	472.50	490.75	469.19	486.55	475.32	65,641,352
2022-09-30	488.90	491.20	468.50	478.15	467.12	38,047,887
2022-09-29	476.20	490.80	469.40	486.75	475.52	35,823,840
2022-09-28	464.35	484.54	461.00	480.75	469.66	33,439,961
2022-09-27	461.50	477.35	456.95	471.40	460.52	58,080,219
2022-09-26	451.00	466.30	447.95	456.45	445.92	59,164,422
2022-09-23	490.40	491.75	453.40	461.55	450.90	60,265,520
2022-09-22	484.40	498.87	481.25	490.00	478.69	49,541,859
2022-09-21	481.95	493.70	481.00	486.00	474.79	102,156,000
2022-09-20	497.95	499.05	474.10	480.90	469.80	49,565,008
2022-09-16	490.00	492.70	480.26	489.30	478.01	108,678,203
2022-09-15	495.75	510.00	493.75	502.00	490.42	44,571,031
2022-09-14	495.00	498.45	488.25	493.85	482.46	82,486,438
2022-09-13	501.60	508.00	491.25	497.70	486.22	33,602,262
2022-09-12	496.95	507.70	496.95	499.35	487.83	43,470,727
2022-09-09	484.75	503.06	483.20	488.40	477.13	51,497,219
2022-09-08	473.00	477.50	466.55	471.15	460.28	24,582,170
2022-09-07	480.90	484.59	467.40	468.25	457.45	55,669,473
2022-09-06	475.30	489.50	472.65	486.85	475.62	49,787,953
2022-09-05	459.00	476.95	455.60	471.50	460.62	50,613,488
2022-09-02	444.00	455.85	436.60	453.25	442.79	109,971,297
2022-09-01	451.00	452.75	436.60	442.00	431.80	37,245,008
2022-08-31	485.85	489.60	472.00	473.30	462.14	75,308,656
2022-08-30	492.50	493.55	482.00	483.95	472.54	113,995,398
2022-08-26	512.00	512.00	498.40	498.90	487.14	42,815,141
2022-08-25	502.90	508.60	502.30	505.00	493.10	26,169,109
2022-08-24	504.60	507.60	496.25	497.70	485.97	25,027,010
2022-08-23	492.20	506.00	491.31	506.00	494.07	74,254,312
2022-08-22	487.00	492.70	480.90	492.20	480.60	26,654,520
2022-08-19	495.95	498.45	486.10	487.15	475.67	34,151,152
2022-08-18	485.35	498.25	484.30	498.25	486.51	45,615,160
2022-08-17	486.50	490.45	481.85	486.70	475.23	33,400,441
2022-08-16	468.65	486.05	467.51	482.90	471.52	31,712,449
2022-08-15	471.00	473.14	459.80	464.50	453.55	30,429,199
2022-08-12	475.30	479.36	467.40	472.40	461.27	19,802,939
2022-08-11	472.60	479.90	469.70	474.60	463.41	52,184,320
2022-08-10	462.75	470.60	460.65	469.95	458.87	75,359,477
2022-08-09	464.00	465.80	457.19	464.30	453.36	76,364,805
2022-08-08	471.70	475.80	463.80	465.35	454.38	53,382,289
2022-08-05	462.15	473.80	457.75	466.80	455.80	38,285,473
2022-08-04	448.00	464.35	437.10	459.75	448.91	54,684,859
2022-08-03	448.30	452.60	443.75	446.05	435.54	20,614,900
2022-08-02	460.70	464.00	440.95	448.40	437.83	24,858,381
2022-08-01	463.00	472.82	455.35	460.70	449.84	28,753,270
2022-07-29	441.75	463.65	439.00	461.85	450.96	41,100,941
2022-07-28	450.55	461.45	446.10	449.35	438.76	48,368,898
2022-07-27	441.60	447.35	436.70	447.00	436.46	42,255,180
2022-07-26	437.85	445.55	437.20	438.80	428.46	32,183,910
2022-07-25	417.00	435.40	414.20	432.80	422.60	60,904,070
2022-07-22	421.55	428.15	418.20	422.20	412.25	24,590,910
2022-07-21	425.00	427.00	411.90	419.80	409.91	37,190,961
2022-07-20	423.00	432.90	419.50	426.05	416.01	43,157,770
2022-07-19	413.15	422.06	412.10	419.45	409.56	21,039,020
2022-07-18	415.00	424.20	413.95	419.80	409.91	57,170,633
2022-07-15	397.00	409.95	395.40	406.85	397.26	31,389,170
2022-07-14	414.35	420.85	397.25	401.30	391.84	60,430,551
2022-07-13	416.40	428.55	412.75	418.45	408.59	38,564,238
2022-07-12	418.30	424.90	415.80	422.05	412.10	27,757,930

← NewerPage 18 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.