Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 350.15 | 352.00 | 346.91 | 350.60 | 343.18 | 66,083,727 |
| 2025-11-03 | 361.05 | 364.45 | 354.99 | 356.75 | 349.20 | 28,709,990 |
| 2025-10-31 | 361.55 | 365.55 | 361.15 | 364.45 | 356.74 | 28,354,359 |
| 2025-10-30 | 368.00 | 368.94 | 361.30 | 365.35 | 357.62 | 39,664,781 |
| 2025-10-29 | 370.00 | 377.12 | 342.98 | 371.25 | 363.39 | 67,382,469 |
| 2025-10-28 | 347.00 | 355.00 | 341.30 | 351.45 | 344.01 | 31,023,070 |
| 2025-10-27 | 352.30 | 354.30 | 347.55 | 347.55 | 340.19 | 45,989,262 |
| 2025-10-24 | 343.45 | 346.30 | 340.60 | 346.05 | 338.72 | 53,460,551 |
| 2025-10-23 | 339.95 | 347.50 | 339.65 | 345.00 | 337.70 | 23,363,760 |
| 2025-10-22 | 348.90 | 349.75 | 339.80 | 340.20 | 333.00 | 43,698,102 |
| 2025-10-21 | 349.00 | 350.75 | 340.65 | 344.40 | 337.11 | 42,569,141 |
| 2025-10-20 | 347.05 | 351.08 | 345.75 | 349.40 | 342.00 | 18,130,051 |
| 2025-10-17 | 346.35 | 351.70 | 343.55 | 345.80 | 338.48 | 28,161,369 |
| 2025-10-16 | 354.20 | 355.29 | 348.75 | 351.50 | 344.06 | 23,627,590 |
| 2025-10-15 | 358.00 | 358.00 | 351.00 | 353.25 | 345.77 | 25,632,160 |
| 2025-10-14 | 350.30 | 353.40 | 346.30 | 353.40 | 345.92 | 40,076,551 |
| 2025-10-13 | 345.65 | 358.60 | 345.60 | 357.25 | 349.69 | 146,899,906 |
| 2025-10-10 | 352.35 | 356.44 | 343.85 | 345.85 | 338.53 | 35,028,594 |
| 2025-10-09 | 355.10 | 363.00 | 354.30 | 357.15 | 349.59 | 62,217,793 |
| 2025-10-08 | 354.85 | 361.18 | 353.05 | 355.75 | 348.22 | 58,160,379 |
| 2025-10-07 | 352.00 | 358.70 | 351.85 | 356.60 | 349.05 | 31,048,000 |
| 2025-10-06 | 347.40 | 355.60 | 347.05 | 353.70 | 346.21 | 40,277,367 |
| 2025-10-03 | 344.55 | 347.70 | 342.25 | 347.70 | 340.34 | 86,267,344 |
| 2025-10-02 | 343.75 | 345.30 | 339.95 | 341.10 | 333.88 | 60,696,359 |
| 2025-10-01 | 340.50 | 345.85 | 339.75 | 339.95 | 332.75 | 55,574,078 |
| 2025-09-30 | 340.15 | 344.85 | 338.60 | 341.60 | 334.37 | 42,479,770 |
| 2025-09-29 | 338.00 | 344.69 | 336.05 | 341.45 | 334.22 | 39,907,969 |
| 2025-09-26 | 332.75 | 336.15 | 330.80 | 335.75 | 328.64 | 93,991,688 |
| 2025-09-25 | 335.00 | 338.65 | 331.90 | 332.35 | 325.31 | 93,889,281 |
| 2025-09-24 | 320.70 | 332.40 | 318.00 | 330.25 | 323.26 | 49,092,102 |
| 2025-09-23 | 318.45 | 326.64 | 317.35 | 320.80 | 314.01 | 67,810,062 |
| 2025-09-22 | 314.90 | 322.15 | 312.90 | 319.10 | 312.35 | 31,120,730 |
| 2025-09-19 | 310.15 | 314.20 | 305.95 | 312.95 | 306.33 | 59,234,207 |
| 2025-09-18 | 305.20 | 312.55 | 304.40 | 307.35 | 300.84 | 30,760,850 |
| 2025-09-17 | 309.05 | 312.79 | 306.20 | 306.20 | 299.72 | 35,707,207 |
| 2025-09-16 | 309.50 | 314.05 | 304.76 | 310.55 | 303.98 | 82,288,320 |
| 2025-09-15 | 304.85 | 307.45 | 300.45 | 306.85 | 300.35 | 67,153,992 |
| 2025-09-12 | 301.55 | 312.00 | 301.30 | 303.50 | 297.08 | 31,883,830 |
| 2025-09-11 | 296.80 | 299.10 | 293.20 | 298.60 | 292.28 | 22,833,221 |
| 2025-09-10 | 300.00 | 301.49 | 295.05 | 296.60 | 290.32 | 38,745,320 |
| 2025-09-09 | 286.50 | 306.45 | 286.36 | 301.65 | 295.26 | 72,775,406 |
| 2025-09-08 | 288.55 | 288.97 | 284.00 | 286.50 | 280.44 | 15,757,150 |
| 2025-09-05 | 288.00 | 291.95 | 285.80 | 286.90 | 280.83 | 27,754,551 |
| 2025-09-04 | 285.95 | 291.35 | 285.30 | 285.45 | 279.41 | 15,419,540 |
| 2025-09-03 | 283.50 | 292.50 | 282.75 | 286.95 | 280.88 | 26,076,801 |
| 2025-09-02 | 288.85 | 289.10 | 281.93 | 284.30 | 278.28 | 22,827,670 |
| 2025-09-01 | 290.30 | 292.90 | 287.25 | 289.00 | 282.88 | 51,546,238 |
| 2025-08-29 | 296.05 | 296.20 | 290.40 | 292.20 | 286.01 | 20,875,830 |
| 2025-08-28 | 289.80 | 297.85 | 289.80 | 294.65 | 288.41 | 32,057,029 |
| 2025-08-27 | 294.55 | 298.00 | 292.20 | 293.40 | 287.13 | 17,825,670 |
| 2025-08-26 | 295.00 | 296.17 | 289.85 | 293.15 | 286.88 | 51,413,820 |
| 2025-08-22 | 293.55 | 295.61 | 289.60 | 294.30 | 288.01 | 22,266,779 |
| 2025-08-21 | 291.95 | 294.50 | 291.15 | 292.35 | 286.10 | 25,216,770 |
| 2025-08-20 | 290.45 | 295.77 | 289.70 | 291.70 | 285.46 | 43,907,207 |
| 2025-08-19 | 288.30 | 297.32 | 288.30 | 292.10 | 285.85 | 48,975,289 |
| 2025-08-18 | 300.00 | 300.80 | 288.25 | 288.25 | 282.09 | 110,913,000 |
| 2025-08-15 | 299.60 | 304.70 | 299.19 | 299.75 | 293.34 | 25,242,859 |
| 2025-08-14 | 295.15 | 297.40 | 294.05 | 294.50 | 288.20 | 20,566,619 |
| 2025-08-13 | 295.70 | 297.15 | 293.55 | 296.15 | 289.82 | 25,216,020 |
| 2025-08-12 | 294.45 | 295.80 | 290.55 | 295.20 | 288.89 | 24,297,369 |
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.