Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 410.00 | 421.25 | 405.90 | 413.80 | 403.95 | 68,966,039 |
| 2022-01-17 | 406.85 | 411.80 | 404.45 | 411.30 | 401.51 | 67,810,258 |
| 2022-01-14 | 405.60 | 408.70 | 403.00 | 403.30 | 393.70 | 33,557,352 |
| 2022-01-13 | 400.00 | 408.55 | 399.30 | 406.10 | 396.43 | 49,342,887 |
| 2022-01-12 | 391.00 | 401.90 | 385.92 | 401.25 | 391.69 | 69,436,711 |
| 2022-01-11 | 392.40 | 394.45 | 382.85 | 387.80 | 378.57 | 27,130,289 |
| 2022-01-10 | 395.05 | 396.85 | 386.40 | 388.95 | 379.69 | 26,193,660 |
| 2022-01-07 | 390.00 | 397.95 | 388.93 | 395.35 | 385.94 | 29,555,199 |
| 2022-01-06 | 385.10 | 390.95 | 384.60 | 388.35 | 379.10 | 26,621,990 |
| 2022-01-05 | 386.75 | 393.00 | 386.00 | 393.00 | 383.64 | 30,096,260 |
| 2022-01-04 | 381.05 | 389.95 | 381.05 | 387.65 | 378.42 | 47,725,391 |
| 2021-12-31 | 375.40 | 377.85 | 373.93 | 374.95 | 366.02 | 9,347,721 |
| 2021-12-30 | 378.85 | 382.55 | 377.00 | 377.65 | 368.66 | 15,618,560 |
| 2021-12-29 | 375.00 | 382.25 | 373.35 | 380.15 | 371.10 | 28,200,641 |
| 2021-12-24 | 373.00 | 378.80 | 372.05 | 373.00 | 364.12 | 6,722,650 |
| 2021-12-23 | 372.45 | 376.60 | 372.15 | 376.00 | 367.05 | 21,908,840 |
| 2021-12-22 | 369.55 | 373.40 | 365.65 | 373.35 | 364.46 | 20,921,150 |
| 2021-12-21 | 367.30 | 370.20 | 360.85 | 367.10 | 358.36 | 26,103,670 |
| 2021-12-20 | 358.20 | 363.25 | 354.10 | 360.85 | 352.26 | 57,227,688 |
| 2021-12-17 | 366.70 | 371.05 | 365.00 | 368.35 | 359.58 | 51,817,633 |
| 2021-12-16 | 368.00 | 370.00 | 364.46 | 367.30 | 358.55 | 79,197,531 |
| 2021-12-15 | 362.70 | 365.60 | 356.00 | 358.40 | 349.87 | 46,797,551 |
| 2021-12-14 | 367.95 | 369.50 | 363.80 | 367.00 | 358.26 | 23,664,270 |
| 2021-12-13 | 373.00 | 374.00 | 361.65 | 362.85 | 354.21 | 31,332,000 |
| 2021-12-10 | 367.25 | 373.25 | 366.40 | 367.90 | 359.14 | 24,377,350 |
| 2021-12-09 | 370.35 | 372.20 | 363.85 | 368.90 | 360.12 | 36,677,141 |
| 2021-12-08 | 369.10 | 372.15 | 367.30 | 370.30 | 361.48 | 22,646,689 |
| 2021-12-07 | 362.50 | 372.05 | 362.50 | 368.35 | 359.58 | 32,414,670 |
| 2021-12-06 | 351.70 | 360.65 | 351.70 | 357.20 | 348.69 | 36,831,879 |
| 2021-12-03 | 357.25 | 359.77 | 349.40 | 351.90 | 343.52 | 39,113,840 |
| 2021-12-02 | 365.25 | 366.35 | 346.40 | 354.65 | 346.20 | 59,398,594 |
| 2021-12-01 | 366.40 | 371.05 | 363.45 | 369.80 | 360.99 | 56,837,113 |
| 2021-11-30 | 356.80 | 363.15 | 350.70 | 357.10 | 348.60 | 59,434,113 |
| 2021-11-29 | 356.35 | 363.35 | 353.15 | 357.15 | 348.65 | 47,287,230 |
| 2021-11-26 | 355.00 | 358.45 | 346.90 | 352.00 | 343.62 | 75,098,406 |
| 2021-11-25 | 378.20 | 378.60 | 369.60 | 372.50 | 363.63 | 41,372,781 |
| 2021-11-24 | 376.95 | 380.45 | 373.35 | 375.50 | 366.56 | 46,901,320 |
| 2021-11-23 | 373.95 | 379.00 | 368.45 | 375.65 | 366.70 | 67,849,797 |
| 2021-11-22 | 370.05 | 375.10 | 366.60 | 372.50 | 363.63 | 36,846,930 |
| 2021-11-19 | 376.00 | 378.00 | 364.00 | 369.45 | 360.65 | 37,835,520 |
| 2021-11-18 | 369.20 | 370.40 | 365.25 | 368.80 | 360.02 | 27,411,689 |
| 2021-11-17 | 363.70 | 375.50 | 362.65 | 371.95 | 363.09 | 47,527,359 |
| 2021-11-16 | 359.65 | 365.50 | 359.10 | 363.70 | 355.04 | 42,870,910 |
| 2021-11-15 | 365.00 | 365.80 | 358.35 | 362.15 | 353.53 | 23,666,779 |
| 2021-11-12 | 368.65 | 371.10 | 364.40 | 367.90 | 359.14 | 32,168,680 |
| 2021-11-11 | 357.90 | 370.90 | 356.65 | 370.00 | 361.19 | 48,158,551 |
| 2021-11-10 | 354.15 | 358.09 | 350.60 | 355.35 | 346.89 | 57,999,594 |
| 2021-11-09 | 359.00 | 365.00 | 354.70 | 355.45 | 346.99 | 45,751,461 |
| 2021-11-08 | 354.80 | 361.60 | 352.42 | 360.45 | 351.87 | 35,657,660 |
| 2021-11-05 | 353.40 | 355.65 | 350.80 | 353.40 | 344.98 | 22,721,119 |
| 2021-11-04 | 358.80 | 360.45 | 352.40 | 354.00 | 345.57 | 41,077,078 |
| 2021-11-03 | 361.95 | 363.35 | 355.10 | 355.50 | 347.03 | 31,175,740 |
| 2021-11-02 | 359.25 | 360.65 | 351.34 | 354.25 | 345.81 | 39,378,648 |
| 2021-11-01 | 366.25 | 372.60 | 363.90 | 365.90 | 357.19 | 29,419,170 |
| 2021-10-29 | 356.25 | 367.05 | 350.94 | 365.25 | 356.55 | 43,878,059 |
| 2021-10-28 | 358.15 | 361.35 | 355.60 | 359.40 | 350.84 | 34,567,289 |
| 2021-10-27 | 363.25 | 365.55 | 357.35 | 360.10 | 351.52 | 51,483,621 |
| 2021-10-26 | 372.35 | 374.25 | 367.99 | 369.90 | 361.09 | 23,990,920 |
| 2021-10-25 | 371.15 | 374.30 | 369.55 | 371.90 | 363.04 | 20,917,391 |
| 2021-10-22 | 368.25 | 372.75 | 364.50 | 367.00 | 358.26 | 29,114,609 |
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.