Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 476.45 | 502.44 | 471.00 | 501.00 | 490.39 | 48,451,754 |
| 2026-01-30 | 494.30 | 504.48 | 487.20 | 499.25 | 488.68 | 55,765,391 |
| 2026-01-29 | 514.70 | 533.80 | 504.50 | 507.90 | 497.15 | 58,334,648 |
| 2026-01-28 | 508.30 | 510.00 | 501.70 | 505.80 | 495.09 | 25,823,350 |
| 2026-01-27 | 499.15 | 503.80 | 494.65 | 503.80 | 493.14 | 24,171,010 |
| 2026-01-26 | 500.00 | 506.70 | 497.65 | 500.10 | 489.51 | 43,825,180 |
| 2026-01-23 | 486.65 | 501.03 | 485.25 | 501.00 | 490.39 | 37,716,160 |
| 2026-01-22 | 499.60 | 501.88 | 481.31 | 490.15 | 479.77 | 38,493,191 |
| 2026-01-21 | 484.60 | 501.90 | 484.18 | 500.00 | 489.42 | 46,915,434 |
| 2026-01-20 | 478.85 | 482.55 | 473.00 | 482.00 | 471.80 | 39,665,008 |
| 2026-01-19 | 476.95 | 483.50 | 476.70 | 481.05 | 470.87 | 18,642,369 |
| 2026-01-16 | 488.40 | 488.50 | 475.61 | 478.60 | 468.47 | 61,929,820 |
| 2026-01-15 | 482.00 | 501.44 | 480.00 | 491.00 | 480.61 | 47,181,102 |
| 2026-01-14 | 478.55 | 487.49 | 475.30 | 484.20 | 473.95 | 57,449,367 |
| 2026-01-13 | 466.90 | 470.95 | 435.89 | 470.20 | 460.25 | 33,916,320 |
| 2026-01-12 | 453.55 | 468.90 | 452.65 | 468.50 | 458.58 | 60,175,219 |
| 2026-01-09 | 454.00 | 459.14 | 437.70 | 452.65 | 443.07 | 118,652,898 |
| 2026-01-08 | 421.05 | 422.40 | 396.68 | 413.00 | 404.26 | 49,681,461 |
| 2026-01-07 | 426.90 | 430.95 | 422.65 | 422.80 | 413.85 | 37,790,539 |
| 2026-01-06 | 425.05 | 428.75 | 421.25 | 427.95 | 418.89 | 30,482,539 |
| 2026-01-05 | 419.35 | 422.60 | 415.45 | 419.30 | 410.42 | 28,324,449 |
| 2026-01-02 | 410.40 | 417.55 | 408.80 | 408.80 | 400.15 | 21,646,070 |
| 2025-12-31 | 408.25 | 408.90 | 405.59 | 406.55 | 397.94 | 7,169,573 |
| 2025-12-30 | 402.40 | 408.55 | 401.30 | 406.50 | 397.89 | 19,304,090 |
| 2025-12-29 | 397.55 | 404.20 | 395.45 | 396.50 | 388.11 | 24,177,141 |
| 2025-12-24 | 395.00 | 397.11 | 393.04 | 394.30 | 385.95 | 5,584,293 |
| 2025-12-23 | 389.90 | 395.75 | 387.50 | 393.90 | 385.56 | 19,132,539 |
| 2025-12-22 | 392.15 | 398.80 | 388.35 | 389.95 | 381.70 | 30,554,449 |
| 2025-12-19 | 386.05 | 393.37 | 384.54 | 389.55 | 381.30 | 57,366,312 |
| 2025-12-18 | 380.80 | 390.27 | 380.15 | 386.80 | 378.61 | 25,379,750 |
| 2025-12-17 | 378.65 | 384.85 | 374.25 | 378.95 | 370.93 | 30,725,881 |
| 2025-12-16 | 379.45 | 382.75 | 372.00 | 373.30 | 365.40 | 30,895,359 |
| 2025-12-15 | 379.40 | 383.20 | 378.45 | 380.80 | 372.74 | 56,486,000 |
| 2025-12-12 | 384.00 | 385.15 | 375.50 | 375.50 | 367.55 | 37,524,961 |
| 2025-12-11 | 383.00 | 384.90 | 379.35 | 383.00 | 374.89 | 24,426,619 |
| 2025-12-10 | 383.40 | 386.57 | 380.05 | 380.40 | 372.35 | 18,655,381 |
| 2025-12-09 | 375.65 | 382.83 | 372.50 | 380.50 | 372.45 | 75,489,273 |
| 2025-12-08 | 378.55 | 381.90 | 377.60 | 378.90 | 370.88 | 19,670,641 |
| 2025-12-05 | 389.65 | 391.45 | 379.85 | 379.85 | 371.81 | 41,319,113 |
| 2025-12-04 | 386.00 | 386.65 | 375.91 | 382.90 | 374.79 | 51,646,168 |
| 2025-12-03 | 365.80 | 386.60 | 363.85 | 383.10 | 374.99 | 66,914,344 |
| 2025-12-02 | 363.85 | 365.61 | 360.25 | 360.35 | 352.72 | 20,924,369 |
| 2025-12-01 | 362.00 | 372.10 | 360.90 | 364.70 | 356.98 | 30,163,891 |
| 2025-11-28 | 356.50 | 361.95 | 355.85 | 360.80 | 353.16 | 31,112,551 |
| 2025-11-27 | 348.15 | 364.05 | 346.80 | 356.70 | 349.15 | 47,861,207 |
| 2025-11-26 | 350.00 | 351.75 | 346.15 | 350.05 | 342.64 | 39,064,969 |
| 2025-11-25 | 346.05 | 349.60 | 343.00 | 346.55 | 339.21 | 22,388,740 |
| 2025-11-24 | 338.85 | 346.40 | 338.45 | 343.45 | 336.18 | 70,417,469 |
| 2025-11-21 | 338.80 | 341.80 | 332.20 | 335.00 | 327.91 | 41,526,219 |
| 2025-11-20 | 357.95 | 358.00 | 349.05 | 349.05 | 341.66 | 29,259,910 |
| 2025-11-19 | 355.60 | 357.90 | 351.25 | 352.90 | 345.43 | 52,126,711 |
| 2025-11-18 | 355.00 | 360.50 | 351.00 | 355.65 | 348.12 | 34,321,832 |
| 2025-11-17 | 364.00 | 365.32 | 361.85 | 363.85 | 356.15 | 23,488,689 |
| 2025-11-14 | 365.65 | 367.35 | 358.35 | 365.80 | 358.06 | 39,763,520 |
| 2025-11-13 | 373.00 | 376.65 | 372.25 | 373.10 | 365.20 | 16,495,090 |
| 2025-11-12 | 366.85 | 374.90 | 366.15 | 371.65 | 363.78 | 39,156,289 |
| 2025-11-11 | 364.60 | 370.10 | 364.60 | 367.80 | 360.01 | 55,971,961 |
| 2025-11-10 | 367.10 | 367.25 | 362.78 | 362.80 | 355.12 | 22,296,391 |
| 2025-11-07 | 358.00 | 363.85 | 355.30 | 357.60 | 350.03 | 18,339,230 |
| 2025-11-06 | 358.95 | 365.75 | 356.45 | 359.75 | 352.13 | 44,188,879 |
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.