Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 554.40 | 558.40 | 547.98 | 550.90 | 539.24 | 16,436,369 |
| 2026-04-27 | 558.80 | 559.00 | 548.90 | 551.50 | 539.83 | 14,572,250 |
| 2026-04-24 | 551.90 | 561.10 | 550.00 | 557.50 | 545.70 | 15,829,440 |
| 2026-04-23 | 559.70 | 565.20 | 551.50 | 562.50 | 550.59 | 19,633,990 |
| 2026-04-22 | 554.30 | 564.10 | 550.70 | 563.00 | 551.08 | 21,567,539 |
| 2026-04-21 | 551.30 | 551.30 | 545.20 | 549.10 | 537.48 | 15,017,800 |
| 2026-04-20 | 548.80 | 551.90 | 544.96 | 549.70 | 538.06 | 26,172,279 |
| 2026-04-17 | 556.00 | 557.95 | 541.60 | 547.10 | 535.52 | 38,815,273 |
| 2026-04-16 | 558.60 | 560.40 | 554.10 | 557.90 | 546.09 | 20,671,570 |
| 2026-04-15 | 563.10 | 565.90 | 555.20 | 555.20 | 543.45 | 28,735,830 |
| 2026-04-14 | 572.20 | 577.60 | 557.20 | 562.60 | 550.69 | 30,735,230 |
| 2026-04-13 | 564.90 | 572.60 | 560.70 | 564.10 | 552.16 | 20,125,631 |
| 2026-04-10 | 562.10 | 567.50 | 558.80 | 565.70 | 553.72 | 33,835,406 |
| 2026-04-09 | 567.10 | 573.70 | 557.60 | 560.50 | 548.63 | 26,371,660 |
| 2026-04-08 | 563.40 | 569.50 | 549.40 | 562.80 | 550.89 | 36,614,121 |
| 2026-04-07 | 563.00 | 566.40 | 552.70 | 558.00 | 546.19 | 35,677,180 |
| 2026-04-02 | 558.90 | 568.50 | 554.40 | 563.60 | 551.67 | 32,004,480 |
| 2026-04-01 | 576.20 | 577.26 | 558.80 | 562.50 | 550.59 | 40,495,512 |
| 2026-03-31 | 550.50 | 571.20 | 550.50 | 565.50 | 553.53 | 39,825,391 |
| 2026-03-30 | 540.20 | 559.60 | 538.40 | 553.50 | 541.78 | 39,196,871 |
| 2026-03-27 | 533.80 | 542.02 | 518.80 | 538.40 | 527.00 | 50,318,219 |
| 2026-03-26 | 529.90 | 533.30 | 523.70 | 532.00 | 520.74 | 42,098,832 |
| 2026-03-25 | 535.30 | 544.80 | 532.70 | 539.50 | 528.08 | 42,330,980 |
| 2026-03-24 | 510.20 | 528.90 | 507.84 | 527.90 | 516.73 | 39,312,328 |
| 2026-03-23 | 505.00 | 527.40 | 494.50 | 515.60 | 504.69 | 56,836,328 |
| 2026-03-20 | 525.00 | 527.40 | 507.30 | 520.10 | 509.09 | 232,095,906 |
| 2026-03-19 | 509.10 | 522.59 | 502.20 | 518.20 | 507.23 | 69,408,156 |
| 2026-03-18 | 525.70 | 536.10 | 519.30 | 525.90 | 514.77 | 37,078,754 |
| 2026-03-17 | 515.00 | 531.70 | 515.00 | 524.20 | 513.10 | 40,039,230 |
| 2026-03-16 | 515.90 | 526.20 | 512.70 | 516.00 | 505.08 | 35,466,141 |
| 2026-03-13 | 523.70 | 529.20 | 517.70 | 518.40 | 507.43 | 26,164,830 |
| 2026-03-12 | 522.00 | 535.80 | 519.90 | 531.20 | 519.96 | 36,060,566 |
| 2026-03-11 | 519.00 | 525.80 | 511.40 | 523.40 | 512.32 | 27,793,520 |
| 2026-03-10 | 523.20 | 526.80 | 516.70 | 522.60 | 511.54 | 28,400,580 |
| 2026-03-09 | 489.35 | 507.50 | 486.35 | 506.80 | 496.07 | 40,610,609 |
| 2026-03-06 | 515.30 | 519.70 | 486.92 | 502.80 | 492.16 | 36,737,141 |
| 2026-03-05 | 527.30 | 536.90 | 511.30 | 515.30 | 504.39 | 25,628,590 |
| 2026-03-04 | 526.20 | 539.01 | 522.64 | 528.40 | 517.21 | 43,528,020 |
| 2026-03-03 | 525.60 | 527.12 | 513.30 | 526.30 | 515.16 | 56,536,680 |
| 2026-03-02 | 539.30 | 546.50 | 529.20 | 534.40 | 523.09 | 23,884,580 |
| 2026-02-27 | 535.00 | 539.80 | 529.40 | 534.00 | 522.70 | 40,399,871 |
| 2026-02-26 | 530.00 | 531.60 | 518.86 | 525.50 | 514.38 | 26,118,779 |
| 2026-02-25 | 527.90 | 536.30 | 525.26 | 534.50 | 523.19 | 33,745,941 |
| 2026-02-24 | 516.10 | 520.00 | 510.00 | 519.30 | 508.31 | 37,459,539 |
| 2026-02-23 | 513.90 | 521.10 | 501.60 | 513.00 | 502.14 | 41,422,121 |
| 2026-02-20 | 505.00 | 514.00 | 501.50 | 507.00 | 496.27 | 32,493,320 |
| 2026-02-19 | 506.80 | 509.80 | 492.60 | 505.00 | 494.31 | 30,086,900 |
| 2026-02-18 | 498.00 | 509.20 | 493.65 | 507.70 | 496.95 | 43,002,000 |
| 2026-02-17 | 491.00 | 495.00 | 475.35 | 486.00 | 475.71 | 25,795,881 |
| 2026-02-16 | 490.60 | 492.90 | 483.29 | 492.90 | 482.47 | 18,331,680 |
| 2026-02-13 | 494.00 | 502.00 | 484.70 | 494.50 | 484.03 | 30,114,381 |
| 2026-02-12 | 508.00 | 509.40 | 490.40 | 494.25 | 483.79 | 45,655,980 |
| 2026-02-11 | 500.00 | 509.90 | 497.00 | 502.90 | 492.25 | 30,702,260 |
| 2026-02-10 | 499.60 | 500.98 | 492.20 | 496.45 | 485.94 | 21,729,051 |
| 2026-02-09 | 488.85 | 501.10 | 484.00 | 501.10 | 490.49 | 78,932,555 |
| 2026-02-06 | 466.45 | 486.70 | 465.70 | 478.10 | 467.98 | 127,883,000 |
| 2026-02-05 | 498.45 | 523.22 | 456.00 | 475.25 | 465.19 | 80,784,891 |
| 2026-02-04 | 520.00 | 531.00 | 510.54 | 511.20 | 500.38 | 44,216,359 |
| 2026-02-03 | 510.00 | 519.90 | 503.80 | 517.30 | 506.35 | 84,327,617 |
| 2026-02-02 | 476.45 | 502.44 | 471.00 | 501.00 | 490.39 | 48,451,754 |
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.