Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 269.35 | 271.30 | 266.00 | 266.00 | 260.31 | 99,276,320 |
| 2025-05-15 | 271.05 | 272.24 | 266.50 | 270.60 | 264.81 | 67,061,062 |
| 2025-05-14 | 271.05 | 275.67 | 268.80 | 273.75 | 267.90 | 33,588,809 |
| 2025-05-13 | 268.90 | 272.89 | 266.20 | 269.75 | 263.98 | 28,968,490 |
| 2025-05-12 | 269.30 | 273.14 | 263.75 | 267.65 | 261.93 | 48,906,102 |
| 2025-05-09 | 254.35 | 258.00 | 252.30 | 252.30 | 246.90 | 30,075,039 |
| 2025-05-08 | 250.65 | 256.65 | 248.70 | 252.80 | 247.39 | 32,014,631 |
| 2025-05-07 | 247.00 | 255.85 | 245.76 | 252.00 | 246.61 | 142,655,297 |
| 2025-05-06 | 248.75 | 250.10 | 243.91 | 247.75 | 242.45 | 76,257,648 |
| 2025-05-02 | 253.95 | 253.95 | 246.45 | 246.90 | 241.62 | 45,783,648 |
| 2025-05-01 | 245.10 | 247.27 | 241.75 | 244.50 | 239.27 | 54,288,859 |
| 2025-04-30 | 255.00 | 259.08 | 237.88 | 244.40 | 239.11 | 114,671,602 |
| 2025-04-29 | 267.00 | 271.29 | 263.60 | 263.90 | 258.19 | 33,414,488 |
| 2025-04-28 | 268.95 | 271.25 | 265.15 | 265.50 | 259.75 | 46,560,688 |
| 2025-04-25 | 268.00 | 270.56 | 265.40 | 268.45 | 262.64 | 33,589,102 |
| 2025-04-24 | 266.25 | 268.55 | 261.85 | 267.75 | 261.95 | 158,776,297 |
| 2025-04-23 | 262.80 | 274.30 | 262.60 | 266.45 | 260.68 | 75,968,688 |
| 2025-04-22 | 257.60 | 258.00 | 253.15 | 256.30 | 250.75 | 88,059,664 |
| 2025-04-17 | 257.90 | 259.95 | 253.60 | 255.75 | 250.21 | 39,716,711 |
| 2025-04-16 | 253.75 | 258.25 | 250.50 | 257.15 | 251.58 | 50,697,680 |
| 2025-04-15 | 260.85 | 264.10 | 255.00 | 255.95 | 250.41 | 88,782,320 |
| 2025-04-14 | 261.15 | 263.90 | 259.00 | 260.05 | 254.42 | 41,219,230 |
| 2025-04-11 | 248.70 | 256.02 | 245.65 | 253.65 | 248.16 | 52,689,672 |
| 2025-04-10 | 270.00 | 270.55 | 245.00 | 245.00 | 239.70 | 65,915,141 |
| 2025-04-09 | 228.65 | 240.20 | 227.25 | 238.20 | 233.04 | 71,963,023 |
| 2025-04-08 | 236.10 | 244.95 | 232.82 | 238.60 | 233.44 | 120,478,094 |
| 2025-04-07 | 213.25 | 242.00 | 205.00 | 230.05 | 225.07 | 111,896,492 |
| 2025-04-04 | 256.00 | 256.35 | 230.55 | 236.90 | 231.77 | 98,272,414 |
| 2025-04-03 | 275.00 | 279.70 | 260.80 | 260.80 | 255.15 | 66,089,531 |
| 2025-04-02 | 280.00 | 285.34 | 280.00 | 282.95 | 276.83 | 28,221,270 |
| 2025-04-01 | 284.55 | 287.30 | 282.25 | 284.15 | 278.00 | 36,559,633 |
| 2025-03-31 | 286.85 | 288.15 | 279.30 | 280.30 | 274.23 | 52,770,113 |
| 2025-03-28 | 295.10 | 300.20 | 292.55 | 292.55 | 286.22 | 42,681,801 |
| 2025-03-27 | 301.00 | 303.15 | 296.97 | 297.65 | 291.21 | 38,235,754 |
| 2025-03-26 | 307.75 | 309.25 | 302.95 | 304.00 | 297.42 | 36,576,781 |
| 2025-03-25 | 303.00 | 307.70 | 302.35 | 304.50 | 297.91 | 51,681,219 |
| 2025-03-24 | 306.00 | 309.80 | 302.90 | 302.90 | 296.34 | 39,990,289 |
| 2025-03-21 | 307.25 | 307.90 | 298.35 | 299.20 | 292.72 | 84,522,469 |
| 2025-03-20 | 315.40 | 320.15 | 309.80 | 310.00 | 303.29 | 43,449,168 |
| 2025-03-19 | 317.20 | 318.55 | 313.05 | 315.05 | 308.23 | 39,351,230 |
| 2025-03-18 | 322.80 | 325.20 | 318.00 | 319.10 | 312.19 | 32,243,600 |
| 2025-03-17 | 323.20 | 325.85 | 318.85 | 318.85 | 311.95 | 30,196,180 |
| 2025-03-14 | 314.85 | 323.38 | 314.15 | 320.75 | 313.81 | 31,379,891 |
| 2025-03-13 | 310.25 | 316.20 | 309.20 | 312.55 | 305.78 | 31,827,170 |
| 2025-03-12 | 317.45 | 319.40 | 309.85 | 312.50 | 305.74 | 29,954,381 |
| 2025-03-11 | 316.05 | 320.90 | 312.30 | 313.65 | 306.86 | 46,110,238 |
| 2025-03-10 | 319.90 | 321.70 | 313.68 | 315.30 | 308.48 | 90,913,508 |
| 2025-03-07 | 325.15 | 326.50 | 315.60 | 319.15 | 312.24 | 33,075,410 |
| 2025-03-06 | 323.60 | 333.00 | 323.60 | 327.50 | 320.41 | 38,100,039 |
| 2025-03-05 | 319.10 | 327.75 | 318.85 | 320.90 | 313.95 | 35,486,039 |
| 2025-03-04 | 316.50 | 318.18 | 310.55 | 312.85 | 306.08 | 35,182,121 |
| 2025-03-03 | 318.30 | 328.95 | 317.05 | 323.45 | 316.45 | 63,021,859 |
| 2025-02-28 | 311.60 | 321.39 | 309.15 | 319.15 | 312.24 | 43,879,230 |
| 2025-02-27 | 319.25 | 324.00 | 316.35 | 316.85 | 309.99 | 30,097,449 |
| 2025-02-26 | 320.00 | 325.90 | 318.95 | 321.90 | 314.93 | 49,697,801 |
| 2025-02-25 | 313.00 | 324.95 | 311.30 | 315.60 | 308.77 | 34,691,848 |
| 2025-02-24 | 320.50 | 326.65 | 316.40 | 317.95 | 311.07 | 40,908,473 |
| 2025-02-21 | 324.00 | 329.25 | 320.50 | 323.85 | 316.84 | 94,752,828 |
| 2025-02-20 | 329.40 | 337.35 | 324.10 | 325.55 | 318.50 | 57,053,578 |
| 2025-02-19 | 342.00 | 344.85 | 325.00 | 327.80 | 320.70 | 119,757,508 |
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.