Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 342.00 | 344.85 | 325.00 | 327.80 | 320.70 | 119,757,508 |
| 2025-02-18 | 355.60 | 357.35 | 352.50 | 353.55 | 345.90 | 25,392,119 |
| 2025-02-17 | 354.70 | 355.60 | 349.40 | 350.40 | 342.82 | 16,489,109 |
| 2025-02-14 | 349.50 | 362.10 | 347.90 | 353.20 | 345.55 | 59,698,910 |
| 2025-02-13 | 346.60 | 348.25 | 343.85 | 345.45 | 337.97 | 55,069,930 |
| 2025-02-12 | 350.85 | 352.40 | 340.35 | 341.00 | 333.62 | 53,484,059 |
| 2025-02-11 | 355.40 | 356.05 | 347.35 | 349.65 | 342.08 | 32,975,648 |
| 2025-02-10 | 357.35 | 361.05 | 356.85 | 359.45 | 351.67 | 39,317,008 |
| 2025-02-07 | 354.75 | 362.30 | 353.70 | 358.60 | 350.84 | 63,476,566 |
| 2025-02-06 | 352.50 | 361.41 | 352.49 | 354.45 | 346.78 | 27,894,199 |
| 2025-02-05 | 348.00 | 351.45 | 345.85 | 348.20 | 340.66 | 28,682,820 |
| 2025-02-04 | 349.55 | 350.50 | 342.85 | 348.60 | 341.05 | 97,154,016 |
| 2025-02-03 | 339.25 | 343.45 | 337.75 | 342.10 | 334.70 | 29,667,811 |
| 2025-01-31 | 354.75 | 357.07 | 349.20 | 350.50 | 342.91 | 39,381,113 |
| 2025-01-30 | 347.00 | 356.20 | 339.85 | 352.95 | 345.31 | 36,448,473 |
| 2025-01-29 | 353.80 | 354.88 | 345.50 | 345.50 | 338.02 | 47,750,488 |
| 2025-01-28 | 362.00 | 362.90 | 354.90 | 354.95 | 347.27 | 22,784,760 |
| 2025-01-27 | 366.85 | 368.50 | 360.75 | 361.50 | 353.68 | 33,814,609 |
| 2025-01-24 | 377.50 | 385.95 | 374.90 | 375.40 | 367.27 | 27,736,740 |
| 2025-01-23 | 373.60 | 376.50 | 370.60 | 373.50 | 365.42 | 57,581,711 |
| 2025-01-22 | 377.65 | 381.40 | 374.95 | 377.20 | 369.04 | 16,259,670 |
| 2025-01-21 | 384.00 | 386.20 | 379.45 | 380.60 | 372.36 | 21,085,240 |
| 2025-01-20 | 379.00 | 391.70 | 378.05 | 387.20 | 378.82 | 32,678,631 |
| 2025-01-17 | 381.40 | 385.16 | 376.00 | 380.15 | 371.92 | 74,148,977 |
| 2025-01-16 | 372.25 | 377.75 | 369.05 | 370.05 | 362.04 | 30,049,051 |
| 2025-01-15 | 368.25 | 372.95 | 367.84 | 368.75 | 360.77 | 29,340,350 |
| 2025-01-14 | 368.10 | 374.70 | 366.40 | 367.60 | 359.64 | 31,383,301 |
| 2025-01-13 | 357.65 | 366.40 | 357.30 | 363.95 | 356.07 | 21,549,189 |
| 2025-01-10 | 367.15 | 369.20 | 358.35 | 358.70 | 350.94 | 48,054,551 |
| 2025-01-09 | 363.75 | 372.30 | 361.30 | 365.70 | 357.78 | 35,559,898 |
| 2025-01-08 | 360.70 | 363.95 | 355.75 | 363.95 | 356.07 | 24,486,641 |
| 2025-01-07 | 365.35 | 371.60 | 360.50 | 361.20 | 353.38 | 50,609,129 |
| 2025-01-06 | 361.25 | 372.00 | 356.95 | 366.70 | 358.76 | 32,723,631 |
| 2025-01-03 | 361.15 | 363.70 | 357.60 | 361.60 | 353.77 | 56,405,449 |
| 2025-01-02 | 357.00 | 363.60 | 353.40 | 362.65 | 354.80 | 33,657,238 |
| 2024-12-31 | 352.25 | 356.15 | 351.65 | 353.40 | 345.75 | 7,131,967 |
| 2024-12-30 | 353.35 | 353.35 | 350.22 | 352.30 | 344.67 | 17,058,711 |
| 2024-12-27 | 353.50 | 357.30 | 352.20 | 354.60 | 346.92 | 14,333,640 |
| 2024-12-24 | 356.70 | 358.80 | 354.90 | 355.35 | 347.66 | 5,883,054 |
| 2024-12-23 | 352.80 | 354.25 | 349.60 | 354.10 | 346.44 | 35,192,480 |
| 2024-12-20 | 352.05 | 355.35 | 348.35 | 352.90 | 345.26 | 50,446,473 |
| 2024-12-19 | 355.85 | 358.88 | 353.70 | 354.10 | 346.44 | 25,353,051 |
| 2024-12-18 | 363.00 | 364.65 | 360.25 | 362.30 | 354.46 | 28,522,609 |
| 2024-12-17 | 365.00 | 365.95 | 360.35 | 362.70 | 354.85 | 114,447,797 |
| 2024-12-16 | 373.00 | 374.60 | 366.30 | 367.75 | 359.79 | 23,559,410 |
| 2024-12-13 | 376.35 | 379.15 | 370.25 | 371.05 | 363.02 | 30,990,000 |
| 2024-12-12 | 389.00 | 390.75 | 376.90 | 377.90 | 369.72 | 22,506,199 |
| 2024-12-11 | 383.00 | 387.30 | 380.20 | 383.25 | 374.95 | 60,879,887 |
| 2024-12-10 | 387.00 | 389.42 | 383.20 | 385.90 | 377.55 | 30,989,391 |
| 2024-12-09 | 384.00 | 397.40 | 383.65 | 394.85 | 386.30 | 90,617,797 |
| 2024-12-06 | 376.30 | 381.65 | 375.70 | 378.00 | 369.82 | 33,944,879 |
| 2024-12-05 | 375.90 | 381.80 | 375.90 | 377.30 | 369.13 | 16,486,830 |
| 2024-12-04 | 380.35 | 383.60 | 377.15 | 378.20 | 370.01 | 46,416,980 |
| 2024-12-03 | 383.80 | 387.25 | 381.70 | 382.00 | 373.73 | 55,313,859 |
| 2024-12-02 | 376.35 | 381.55 | 374.60 | 377.05 | 368.89 | 16,096,200 |
| 2024-11-29 | 376.00 | 379.95 | 373.65 | 379.95 | 371.73 | 22,053,971 |
| 2024-11-28 | 376.60 | 379.29 | 373.68 | 373.75 | 365.66 | 17,128,840 |
| 2024-11-27 | 379.25 | 383.65 | 374.70 | 375.90 | 367.76 | 36,029,312 |
| 2024-11-26 | 383.35 | 386.74 | 378.35 | 378.75 | 370.55 | 39,358,840 |
| 2024-11-25 | 384.35 | 391.50 | 382.95 | 389.80 | 381.36 | 31,215,801 |
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.