Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 520.10 | 528.70 | 520.00 | 524.80 | 512.30 | 37,967,113 |
| 2022-04-11 | 525.00 | 536.40 | 520.40 | 520.40 | 508.01 | 41,938,191 |
| 2022-04-08 | 518.60 | 528.30 | 515.76 | 528.00 | 515.43 | 44,450,871 |
| 2022-04-07 | 517.50 | 519.40 | 505.00 | 514.70 | 502.44 | 37,572,039 |
| 2022-04-06 | 508.20 | 518.90 | 506.80 | 518.60 | 506.25 | 51,754,000 |
| 2022-04-05 | 503.30 | 516.80 | 493.55 | 516.80 | 504.49 | 71,113,047 |
| 2022-04-04 | 509.60 | 511.70 | 504.30 | 505.00 | 492.97 | 34,702,059 |
| 2022-04-01 | 498.90 | 510.00 | 495.60 | 507.60 | 495.51 | 31,292,000 |
| 2022-03-31 | 505.00 | 505.10 | 496.10 | 500.00 | 488.09 | 40,275,121 |
| 2022-03-30 | 491.60 | 500.70 | 485.50 | 500.70 | 488.78 | 90,564,633 |
| 2022-03-29 | 502.00 | 509.20 | 468.60 | 480.65 | 469.20 | 73,266,688 |
| 2022-03-28 | 509.90 | 512.64 | 497.75 | 499.60 | 487.70 | 36,903,160 |
| 2022-03-25 | 501.50 | 508.80 | 499.65 | 506.00 | 493.95 | 82,902,336 |
| 2022-03-24 | 497.00 | 503.10 | 491.85 | 500.30 | 488.39 | 104,216,703 |
| 2022-03-23 | 506.50 | 512.90 | 502.00 | 511.20 | 499.03 | 39,699,738 |
| 2022-03-22 | 498.00 | 507.40 | 497.00 | 502.20 | 490.24 | 83,853,484 |
| 2022-03-21 | 482.00 | 497.96 | 480.55 | 497.55 | 485.70 | 46,135,488 |
| 2022-03-18 | 480.40 | 484.85 | 476.50 | 479.25 | 467.84 | 130,778,203 |
| 2022-03-17 | 478.00 | 482.40 | 467.55 | 475.10 | 463.79 | 50,056,059 |
| 2022-03-16 | 475.85 | 480.50 | 469.85 | 473.15 | 461.88 | 76,160,945 |
| 2022-03-15 | 472.90 | 474.60 | 458.35 | 460.30 | 449.34 | 63,440,273 |
| 2022-03-14 | 504.80 | 505.50 | 478.95 | 481.55 | 470.08 | 53,714,473 |
| 2022-03-11 | 507.00 | 514.10 | 500.50 | 511.30 | 499.12 | 82,805,516 |
| 2022-03-10 | 486.00 | 498.75 | 486.00 | 498.00 | 486.14 | 120,998,703 |
| 2022-03-09 | 478.90 | 479.30 | 460.00 | 470.10 | 458.91 | 96,296,609 |
| 2022-03-08 | 478.35 | 482.40 | 465.55 | 476.20 | 464.86 | 73,554,078 |
| 2022-03-07 | 479.65 | 490.00 | 465.10 | 474.85 | 463.54 | 119,574,000 |
| 2022-03-04 | 480.00 | 482.61 | 457.30 | 460.65 | 449.68 | 76,521,859 |
| 2022-03-03 | 468.40 | 484.60 | 454.28 | 476.50 | 465.15 | 96,454,312 |
| 2022-03-02 | 451.50 | 459.25 | 449.60 | 452.60 | 441.82 | 79,535,992 |
| 2022-03-01 | 443.60 | 451.55 | 434.80 | 444.95 | 434.35 | 62,277,820 |
| 2022-02-28 | 439.20 | 446.85 | 436.35 | 442.15 | 431.62 | 69,934,562 |
| 2022-02-25 | 428.00 | 442.75 | 420.07 | 439.15 | 428.69 | 64,213,527 |
| 2022-02-24 | 411.05 | 429.40 | 409.00 | 422.25 | 412.19 | 83,846,141 |
| 2022-02-23 | 425.00 | 431.40 | 423.85 | 427.35 | 417.17 | 71,608,570 |
| 2022-02-22 | 409.00 | 425.25 | 405.70 | 422.20 | 412.15 | 66,731,172 |
| 2022-02-21 | 425.45 | 427.20 | 414.45 | 417.85 | 407.90 | 28,923,881 |
| 2022-02-18 | 424.60 | 426.99 | 418.55 | 422.00 | 411.95 | 81,323,648 |
| 2022-02-17 | 424.95 | 427.10 | 418.15 | 420.70 | 410.68 | 43,057,688 |
| 2022-02-16 | 429.30 | 432.00 | 418.85 | 425.30 | 415.17 | 63,239,621 |
| 2022-02-15 | 430.00 | 442.35 | 423.75 | 427.00 | 416.83 | 59,588,910 |
| 2022-02-14 | 413.40 | 423.40 | 408.45 | 422.10 | 412.05 | 42,373,238 |
| 2022-02-11 | 413.00 | 420.20 | 411.85 | 417.75 | 407.80 | 44,750,566 |
| 2022-02-10 | 422.05 | 428.40 | 417.50 | 421.05 | 411.02 | 51,240,449 |
| 2022-02-09 | 415.40 | 421.50 | 410.98 | 420.00 | 410.00 | 42,856,434 |
| 2022-02-08 | 408.00 | 423.35 | 408.00 | 413.85 | 403.99 | 35,243,160 |
| 2022-02-07 | 405.15 | 411.15 | 402.11 | 407.80 | 398.09 | 34,500,141 |
| 2022-02-04 | 404.70 | 404.80 | 396.45 | 402.25 | 392.67 | 30,885,260 |
| 2022-02-03 | 400.85 | 405.10 | 399.65 | 400.30 | 390.77 | 30,969,840 |
| 2022-02-02 | 399.15 | 403.61 | 396.30 | 399.30 | 389.79 | 41,308,281 |
| 2022-02-01 | 389.00 | 397.20 | 387.85 | 395.90 | 386.47 | 48,408,340 |
| 2022-01-31 | 397.55 | 398.60 | 382.10 | 383.00 | 373.88 | 38,764,879 |
| 2022-01-28 | 402.00 | 403.64 | 389.85 | 393.25 | 383.89 | 73,034,406 |
| 2022-01-27 | 393.85 | 408.25 | 389.95 | 403.20 | 393.60 | 45,512,391 |
| 2022-01-26 | 394.65 | 406.00 | 388.95 | 399.10 | 389.60 | 41,142,219 |
| 2022-01-25 | 391.35 | 395.00 | 385.55 | 388.95 | 379.69 | 36,841,180 |
| 2022-01-24 | 401.15 | 408.72 | 383.00 | 388.25 | 379.00 | 105,647,203 |
| 2022-01-21 | 403.00 | 410.10 | 401.05 | 410.05 | 400.29 | 55,795,922 |
| 2022-01-20 | 420.85 | 423.30 | 408.90 | 412.50 | 402.68 | 40,325,832 |
| 2022-01-19 | 412.25 | 421.20 | 411.20 | 419.10 | 409.12 | 49,730,633 |
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.