Glencore PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	418.30	424.90	415.80	422.05	412.10	27,757,930
2022-07-11	418.50	431.30	410.75	426.20	416.16	50,980,621
2022-07-08	431.55	437.20	421.15	431.35	421.18	30,523,641
2022-07-07	423.15	443.05	416.20	433.25	423.04	131,147,297
2022-07-06	408.70	415.35	400.20	408.45	398.82	77,920,492
2022-07-05	436.35	438.11	398.95	400.00	390.57	125,916,602
2022-07-04	427.95	440.00	424.44	434.75	424.50	20,422,150
2022-07-01	437.75	445.35	409.75	426.35	416.30	71,449,641
2022-06-30	449.70	455.95	436.80	445.10	434.61	36,186,887
2022-06-29	455.00	471.10	452.40	460.25	449.40	37,780,340
2022-06-28	461.30	470.66	459.59	460.25	449.40	46,161,129
2022-06-27	450.85	465.05	448.10	452.75	442.08	75,956,883
2022-06-24	444.40	449.70	431.70	446.25	435.73	45,007,898
2022-06-23	447.00	459.04	439.40	442.80	432.36	42,878,461
2022-06-22	467.20	470.20	449.35	449.35	438.76	49,937,551
2022-06-21	471.30	485.05	470.88	482.60	471.23	31,406,920
2022-06-20	463.85	482.70	454.43	472.75	461.61	46,629,191
2022-06-17	469.65	482.15	458.40	461.20	450.33	79,711,422
2022-06-16	489.60	493.45	460.55	464.00	453.06	65,496,008
2022-06-15	484.00	494.50	480.00	492.60	480.99	88,135,250
2022-06-14	487.50	490.45	477.95	483.30	471.91	48,616,461
2022-06-13	494.00	496.60	474.43	481.30	469.96	75,469,953
2022-06-10	532.00	533.04	504.80	505.50	493.59	56,583,367
2022-06-09	531.60	545.00	529.98	533.20	520.63	42,259,727
2022-06-08	540.40	543.00	528.04	538.00	525.32	49,658,551
2022-06-07	544.00	548.30	535.60	539.60	526.88	54,677,621
2022-06-06	530.90	542.70	523.70	541.50	528.74	34,558,699
2022-06-01	527.40	528.40	514.50	523.70	511.36	24,144,410
2022-05-31	526.20	533.40	522.10	522.10	509.79	47,861,367
2022-05-30	527.20	529.80	521.70	526.50	514.09	27,472,561
2022-05-27	526.30	532.50	522.80	526.20	513.80	28,911,510
2022-05-26	516.00	520.30	512.70	519.20	506.96	29,722,689
2022-05-25	530.00	534.96	516.30	520.80	508.53	82,950,727
2022-05-24	505.30	540.00	502.90	519.40	507.16	75,707,750
2022-05-23	502.30	516.70	497.45	513.00	500.91	55,759,473
2022-05-20	507.00	514.20	495.75	497.35	485.63	34,090,168
2022-05-19	494.00	499.00	480.93	497.95	486.21	30,607,711
2022-05-18	496.80	503.11	492.35	498.20	486.46	42,816,848
2022-05-17	484.10	499.60	477.10	498.25	486.51	37,744,078
2022-05-16	459.80	478.25	458.40	477.00	465.76	34,594,434
2022-05-13	456.70	463.20	449.20	461.35	450.48	87,553,688
2022-05-12	457.05	459.75	440.40	455.00	444.28	63,326,699
2022-05-11	466.30	477.70	455.50	476.00	464.78	57,654,238
2022-05-10	467.75	472.00	452.45	455.50	444.76	62,349,660
2022-05-09	482.10	482.40	455.74	458.55	447.74	46,223,102
2022-05-06	482.80	489.85	479.80	487.60	476.11	46,230,020
2022-05-05	498.35	502.50	482.20	484.10	472.69	41,108,559
2022-05-04	483.10	487.25	474.00	482.30	470.93	44,337,980
2022-05-03	490.40	491.75	478.05	483.50	472.10	44,032,648
2022-04-29	496.30	500.10	485.60	497.30	485.58	42,932,992
2022-04-28	488.45	492.80	475.83	483.40	472.01	52,083,047
2022-04-27	469.95	481.60	466.15	479.65	468.35	107,675,602
2022-04-26	462.45	468.90	451.05	464.80	453.85	72,484,703
2022-04-25	455.00	476.20	447.29	449.35	438.76	113,108,094
2022-04-22	481.75	495.85	475.00	476.20	464.98	99,759,086
2022-04-21	505.00	505.40	488.45	489.70	478.16	101,408,703
2022-04-20	534.40	534.60	507.90	518.90	506.54	47,974,559
2022-04-19	534.00	540.20	527.00	535.60	522.85	180,862,406
2022-04-14	532.10	537.06	525.60	526.80	514.26	55,850,047
2022-04-13	528.90	535.30	526.90	530.10	517.48	26,450,939

← NewerPage 19 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.