Glencore PLC historical data
| 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 |
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.