Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 290.05 | 294.05 | 289.30 | 293.10 | 286.83 | 34,915,840 |
| 2025-08-08 | 285.20 | 289.30 | 284.10 | 288.25 | 282.09 | 47,666,230 |
| 2025-08-07 | 282.00 | 283.70 | 275.20 | 280.45 | 274.45 | 32,789,270 |
| 2025-08-06 | 296.00 | 297.30 | 284.75 | 284.75 | 278.66 | 104,636,898 |
| 2025-08-05 | 300.25 | 304.30 | 298.80 | 301.05 | 294.61 | 30,443,539 |
| 2025-08-04 | 302.35 | 303.05 | 298.75 | 299.00 | 292.61 | 80,417,789 |
| 2025-08-01 | 304.60 | 307.25 | 297.30 | 300.35 | 293.93 | 32,461,359 |
| 2025-07-31 | 301.70 | 305.00 | 296.20 | 304.75 | 298.23 | 51,410,207 |
| 2025-07-30 | 305.60 | 313.24 | 303.70 | 311.70 | 305.03 | 29,232,570 |
| 2025-07-29 | 316.75 | 316.80 | 304.90 | 305.90 | 299.36 | 53,546,379 |
| 2025-07-28 | 319.00 | 319.50 | 310.35 | 316.70 | 309.93 | 30,280,430 |
| 2025-07-25 | 321.85 | 322.80 | 317.70 | 318.25 | 311.44 | 44,348,441 |
| 2025-07-24 | 327.00 | 328.40 | 321.28 | 322.75 | 315.85 | 22,567,961 |
| 2025-07-23 | 321.60 | 328.95 | 321.60 | 326.45 | 319.47 | 51,434,367 |
| 2025-07-22 | 320.00 | 326.28 | 312.33 | 322.55 | 315.65 | 60,620,441 |
| 2025-07-21 | 310.50 | 317.25 | 306.00 | 312.75 | 306.06 | 70,540,000 |
| 2025-07-18 | 307.05 | 310.45 | 303.55 | 303.55 | 297.06 | 31,436,619 |
| 2025-07-17 | 307.60 | 310.65 | 303.27 | 303.30 | 296.81 | 21,589,270 |
| 2025-07-16 | 308.80 | 311.02 | 305.50 | 306.75 | 300.19 | 25,594,100 |
| 2025-07-15 | 310.95 | 315.00 | 308.65 | 309.45 | 302.83 | 45,033,551 |
| 2025-07-14 | 314.00 | 317.75 | 310.00 | 310.20 | 303.57 | 29,268,369 |
| 2025-07-11 | 310.75 | 313.33 | 307.90 | 312.50 | 305.82 | 53,617,578 |
| 2025-07-10 | 303.40 | 312.80 | 303.40 | 309.95 | 303.32 | 37,677,090 |
| 2025-07-09 | 305.25 | 305.50 | 296.40 | 298.20 | 291.82 | 46,435,820 |
| 2025-07-08 | 302.60 | 308.07 | 301.20 | 306.40 | 299.85 | 42,325,832 |
| 2025-07-07 | 300.20 | 301.35 | 297.29 | 297.90 | 291.53 | 15,474,680 |
| 2025-07-04 | 302.55 | 304.13 | 300.10 | 302.85 | 296.37 | 18,327,119 |
| 2025-07-03 | 308.85 | 311.00 | 305.65 | 306.20 | 299.65 | 39,368,328 |
| 2025-07-02 | 294.90 | 308.40 | 293.55 | 306.00 | 299.46 | 107,944,000 |
| 2025-07-01 | 284.80 | 291.25 | 283.60 | 291.25 | 285.02 | 60,547,992 |
| 2025-06-30 | 287.80 | 291.02 | 283.20 | 283.60 | 277.54 | 40,570,367 |
| 2025-06-27 | 291.80 | 291.95 | 281.55 | 286.70 | 280.57 | 28,342,730 |
| 2025-06-26 | 274.65 | 290.42 | 274.65 | 288.20 | 282.04 | 54,212,152 |
| 2025-06-25 | 276.60 | 282.20 | 273.30 | 273.30 | 267.46 | 43,431,406 |
| 2025-06-24 | 291.45 | 292.75 | 275.10 | 275.10 | 269.22 | 84,071,711 |
| 2025-06-23 | 285.65 | 287.30 | 283.75 | 285.45 | 279.35 | 20,215,471 |
| 2025-06-20 | 284.80 | 289.35 | 283.97 | 286.35 | 280.23 | 156,612,000 |
| 2025-06-19 | 285.75 | 287.20 | 281.99 | 283.60 | 277.54 | 17,087,311 |
| 2025-06-18 | 287.05 | 289.31 | 284.40 | 289.25 | 283.06 | 28,302,289 |
| 2025-06-17 | 288.00 | 291.10 | 285.53 | 286.55 | 280.42 | 37,077,320 |
| 2025-06-16 | 294.15 | 297.75 | 289.55 | 291.65 | 285.41 | 27,424,250 |
| 2025-06-13 | 283.45 | 291.70 | 282.25 | 291.70 | 285.46 | 36,313,941 |
| 2025-06-12 | 286.60 | 288.99 | 283.95 | 287.65 | 281.50 | 32,940,859 |
| 2025-06-11 | 293.65 | 297.62 | 289.00 | 289.00 | 282.82 | 63,479,246 |
| 2025-06-10 | 291.35 | 292.00 | 288.95 | 290.00 | 283.80 | 26,669,971 |
| 2025-06-09 | 288.00 | 292.75 | 287.90 | 291.10 | 284.87 | 37,723,020 |
| 2025-06-06 | 291.00 | 293.85 | 286.69 | 288.10 | 281.94 | 24,188,900 |
| 2025-06-05 | 289.60 | 295.75 | 286.20 | 292.85 | 286.59 | 35,090,160 |
| 2025-06-04 | 286.40 | 291.25 | 284.47 | 288.50 | 282.33 | 52,814,527 |
| 2025-06-03 | 280.45 | 283.55 | 276.50 | 282.70 | 276.65 | 29,640,141 |
| 2025-06-02 | 281.05 | 287.60 | 280.75 | 284.80 | 278.71 | 26,080,570 |
| 2025-05-30 | 276.30 | 286.05 | 276.20 | 283.40 | 277.34 | 105,186,797 |
| 2025-05-29 | 275.95 | 284.60 | 273.85 | 277.90 | 271.96 | 66,993,445 |
| 2025-05-28 | 272.80 | 275.85 | 271.40 | 272.05 | 266.23 | 45,043,793 |
| 2025-05-27 | 270.35 | 275.20 | 270.25 | 274.40 | 268.53 | 27,707,020 |
| 2025-05-23 | 266.40 | 271.96 | 261.70 | 269.15 | 263.39 | 31,450,279 |
| 2025-05-22 | 264.80 | 269.99 | 264.60 | 266.90 | 261.19 | 27,044,369 |
| 2025-05-21 | 271.20 | 271.40 | 265.55 | 267.15 | 261.44 | 26,296,061 |
| 2025-05-20 | 262.70 | 271.30 | 262.70 | 270.95 | 265.16 | 32,745,721 |
| 2025-05-19 | 263.95 | 266.65 | 262.00 | 263.70 | 258.06 | 32,951,539 |
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.