Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 538.20 | 545.50 | 525.80 | 537.70 | 526.38 | 29,114,836 |
| 2026-07-22 | 525.80 | 540.56 | 523.90 | 538.10 | 526.77 | 37,533,168 |
| 2026-07-21 | 524.40 | 528.78 | 520.40 | 527.90 | 516.78 | 23,446,508 |
| 2026-07-20 | 514.00 | 515.90 | 507.70 | 511.90 | 501.12 | 89,100,242 |
| 2026-07-17 | 510.00 | 516.70 | 505.17 | 516.70 | 505.82 | 45,171,840 |
| 2026-07-16 | 519.00 | 520.00 | 511.30 | 516.70 | 505.82 | 48,655,488 |
| 2026-07-15 | 530.80 | 531.70 | 517.50 | 517.50 | 506.60 | 54,657,562 |
| 2026-07-14 | 519.60 | 536.40 | 518.11 | 530.20 | 519.03 | 28,488,004 |
| 2026-07-13 | 506.70 | 516.10 | 505.70 | 514.50 | 503.66 | 30,527,059 |
| 2026-07-10 | 513.00 | 517.50 | 434.70 | 510.50 | 499.75 | 35,635,801 |
| 2026-07-09 | 505.80 | 515.50 | 501.70 | 511.40 | 500.63 | 26,177,611 |
| 2026-07-08 | 509.70 | 511.60 | 432.30 | 490.65 | 480.32 | 30,293,045 |
| 2026-07-07 | 508.60 | 518.00 | 505.30 | 508.50 | 497.79 | 20,277,299 |
| 2026-07-06 | 511.20 | 516.60 | 508.60 | 516.00 | 505.13 | 37,417,039 |
| 2026-07-03 | 517.40 | 518.80 | 511.30 | 513.60 | 502.78 | 14,843,471 |
| 2026-07-02 | 506.60 | 516.20 | 503.90 | 510.80 | 500.04 | 38,047,863 |
| 2026-07-01 | 510.10 | 518.00 | 505.60 | 512.30 | 501.51 | 21,797,027 |
| 2026-06-30 | 519.00 | 527.60 | 513.76 | 513.80 | 502.98 | 38,834,770 |
| 2026-06-29 | 513.00 | 520.20 | 508.10 | 511.00 | 500.24 | 41,255,727 |
| 2026-06-26 | 518.30 | 599.30 | 506.00 | 514.70 | 503.86 | 35,375,148 |
| 2026-06-25 | 513.90 | 524.50 | 510.50 | 521.20 | 510.22 | 79,661,297 |
| 2026-06-24 | 538.70 | 586.00 | 506.10 | 521.70 | 510.71 | 54,342,992 |
| 2026-06-23 | 543.80 | 546.90 | 524.30 | 535.30 | 524.03 | 45,589,953 |
| 2026-06-22 | 557.00 | 562.70 | 556.40 | 558.90 | 547.13 | 22,275,367 |
| 2026-06-19 | 562.10 | 565.00 | 553.30 | 557.00 | 545.27 | 85,921,211 |
| 2026-06-18 | 579.00 | 579.00 | 562.78 | 566.00 | 554.08 | 32,064,461 |
| 2026-06-17 | 589.80 | 594.40 | 582.90 | 583.20 | 570.92 | 27,114,189 |
| 2026-06-16 | 579.20 | 596.00 | 577.50 | 590.60 | 578.16 | 29,725,471 |
| 2026-06-15 | 597.70 | 597.70 | 571.40 | 583.00 | 570.72 | 54,946,078 |
| 2026-06-12 | 582.90 | 591.70 | 571.80 | 588.90 | 576.50 | 40,414,441 |
| 2026-06-11 | 565.80 | 575.40 | 563.50 | 574.20 | 562.11 | 59,058,480 |
| 2026-06-10 | 565.80 | 569.00 | 483.90 | 564.00 | 552.12 | 26,865,891 |
| 2026-06-09 | 591.60 | 592.50 | 568.80 | 569.20 | 557.21 | 68,130,398 |
| 2026-06-08 | 582.30 | 678.70 | 501.70 | 595.10 | 582.57 | 34,182,523 |
| 2026-06-05 | 607.00 | 608.10 | 587.50 | 590.20 | 577.77 | 38,469,207 |
| 2026-06-04 | 607.60 | 615.90 | 601.50 | 610.00 | 597.15 | 33,834,738 |
| 2026-06-03 | 613.50 | 707.20 | 604.30 | 608.30 | 595.49 | 49,990,672 |
| 2026-06-02 | 591.00 | 615.00 | 590.00 | 615.00 | 602.05 | 64,853,090 |
| 2026-06-01 | 573.70 | 588.14 | 482.60 | 588.10 | 575.71 | 43,074,488 |
| 2026-05-29 | 578.70 | 580.15 | 567.80 | 567.80 | 555.84 | 122,357,102 |
| 2026-05-28 | 571.00 | 660.60 | 565.58 | 573.60 | 561.52 | 23,074,471 |
| 2026-05-27 | 584.00 | 585.20 | 567.70 | 574.50 | 562.40 | 36,943,539 |
| 2026-05-26 | 584.30 | 588.30 | 578.45 | 585.50 | 573.17 | 33,550,551 |
| 2026-05-22 | 571.70 | 577.15 | 565.10 | 569.10 | 557.11 | 18,562,340 |
| 2026-05-21 | 565.30 | 578.90 | 560.93 | 574.00 | 561.91 | 30,080,461 |
| 2026-05-20 | 562.90 | 569.20 | 478.10 | 566.10 | 554.18 | 16,705,100 |
| 2026-05-19 | 566.30 | 573.70 | 556.10 | 562.50 | 550.65 | 37,655,887 |
| 2026-05-18 | 570.40 | 580.20 | 565.70 | 573.70 | 561.62 | 18,905,900 |
| 2026-05-15 | 579.40 | 582.90 | 567.80 | 574.30 | 562.20 | 56,765,500 |
| 2026-05-14 | 589.10 | 598.00 | 586.58 | 595.90 | 583.35 | 18,341,180 |
| 2026-05-13 | 580.00 | 596.14 | 576.30 | 592.10 | 579.63 | 31,511,330 |
| 2026-05-12 | 571.80 | 578.90 | 566.10 | 573.40 | 561.32 | 130,828,094 |
| 2026-05-11 | 564.40 | 577.30 | 562.20 | 575.80 | 563.67 | 77,532,000 |
| 2026-05-08 | 569.30 | 570.79 | 560.10 | 563.20 | 551.34 | 46,588,422 |
| 2026-05-07 | 564.00 | 570.60 | 561.86 | 564.40 | 552.51 | 47,217,980 |
| 2026-05-06 | 567.00 | 573.30 | 559.60 | 568.90 | 556.86 | 74,376,922 |
| 2026-05-05 | 565.90 | 568.40 | 551.00 | 559.80 | 547.95 | 22,980,520 |
| 2026-05-01 | 563.30 | 566.50 | 559.80 | 563.00 | 551.08 | 15,115,820 |
| 2026-04-30 | 555.00 | 568.70 | 552.40 | 567.80 | 555.78 | 77,319,555 |
| 2026-04-29 | 552.00 | 566.70 | 552.00 | 553.30 | 541.59 | 23,097,570 |
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.