Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 383.00 | 383.63 | 376.35 | 380.80 | 372.56 | 15,050,920 |
| 2024-11-21 | 380.30 | 383.20 | 378.10 | 381.40 | 373.14 | 29,116,311 |
| 2024-11-20 | 380.90 | 383.65 | 379.50 | 380.70 | 372.46 | 33,662,031 |
| 2024-11-19 | 387.05 | 389.00 | 378.15 | 379.45 | 371.24 | 30,258,141 |
| 2024-11-18 | 382.50 | 385.25 | 378.85 | 383.45 | 375.15 | 94,522,961 |
| 2024-11-15 | 372.20 | 383.80 | 372.20 | 379.35 | 371.14 | 27,884,000 |
| 2024-11-14 | 371.80 | 376.59 | 368.85 | 374.70 | 366.59 | 22,612,660 |
| 2024-11-13 | 378.70 | 381.55 | 373.60 | 376.50 | 368.35 | 45,397,020 |
| 2024-11-12 | 383.60 | 385.20 | 374.96 | 376.45 | 368.30 | 31,451,180 |
| 2024-11-11 | 394.30 | 396.45 | 386.25 | 388.50 | 380.09 | 36,975,391 |
| 2024-11-08 | 413.30 | 414.65 | 391.90 | 394.80 | 386.25 | 40,931,152 |
| 2024-11-07 | 409.20 | 418.80 | 405.90 | 415.40 | 406.41 | 33,607,566 |
| 2024-11-06 | 406.35 | 415.10 | 393.75 | 401.25 | 392.56 | 34,486,512 |
| 2024-11-05 | 406.90 | 409.25 | 405.05 | 407.40 | 398.58 | 12,123,620 |
| 2024-11-04 | 409.40 | 411.95 | 406.90 | 406.90 | 398.09 | 25,732,439 |
| 2024-11-01 | 406.65 | 409.39 | 405.25 | 407.65 | 398.83 | 15,448,940 |
| 2024-10-31 | 407.00 | 409.90 | 402.85 | 406.30 | 397.51 | 19,986,199 |
| 2024-10-30 | 415.50 | 416.20 | 407.10 | 409.60 | 400.73 | 34,949,031 |
| 2024-10-29 | 406.15 | 414.05 | 401.10 | 404.60 | 395.84 | 28,106,680 |
| 2024-10-28 | 405.75 | 409.25 | 399.15 | 405.05 | 396.28 | 35,134,961 |
| 2024-10-25 | 398.60 | 404.45 | 397.00 | 404.20 | 395.45 | 16,180,680 |
| 2024-10-24 | 401.90 | 407.29 | 398.10 | 398.10 | 389.48 | 15,535,010 |
| 2024-10-23 | 404.30 | 407.00 | 399.85 | 400.30 | 391.64 | 16,809,471 |
| 2024-10-22 | 408.70 | 410.25 | 403.75 | 407.90 | 399.07 | 12,369,780 |
| 2024-10-21 | 410.80 | 416.30 | 406.90 | 406.90 | 398.09 | 15,546,000 |
| 2024-10-18 | 409.05 | 416.10 | 408.70 | 408.70 | 399.85 | 30,404,211 |
| 2024-10-17 | 401.30 | 409.45 | 399.00 | 403.20 | 394.47 | 52,417,711 |
| 2024-10-16 | 405.00 | 411.05 | 404.40 | 406.65 | 397.85 | 37,995,070 |
| 2024-10-15 | 416.45 | 416.70 | 403.05 | 403.55 | 394.81 | 30,531,180 |
| 2024-10-14 | 424.00 | 424.25 | 413.45 | 420.55 | 411.45 | 44,633,500 |
| 2024-10-11 | 421.85 | 426.60 | 419.70 | 424.25 | 415.07 | 22,385,449 |
| 2024-10-10 | 422.50 | 424.00 | 415.00 | 422.00 | 412.87 | 20,849,211 |
| 2024-10-09 | 421.70 | 423.10 | 414.55 | 420.90 | 411.79 | 18,355,119 |
| 2024-10-08 | 421.20 | 424.44 | 415.10 | 417.50 | 408.46 | 96,060,391 |
| 2024-10-07 | 433.45 | 438.80 | 432.60 | 437.50 | 428.03 | 20,309,250 |
| 2024-10-04 | 429.45 | 436.05 | 428.15 | 433.10 | 423.73 | 20,059,939 |
| 2024-10-03 | 432.30 | 433.40 | 427.00 | 429.30 | 420.01 | 18,182,869 |
| 2024-10-02 | 434.20 | 437.60 | 429.10 | 433.40 | 424.02 | 19,980,461 |
| 2024-10-01 | 427.80 | 433.30 | 423.85 | 429.10 | 419.81 | 23,272,039 |
| 2024-09-30 | 429.85 | 435.75 | 426.70 | 427.70 | 418.44 | 43,924,641 |
| 2024-09-27 | 426.60 | 428.60 | 420.80 | 427.05 | 417.81 | 38,738,129 |
| 2024-09-26 | 416.00 | 426.70 | 403.40 | 423.05 | 413.89 | 50,931,719 |
| 2024-09-25 | 400.45 | 405.45 | 399.85 | 403.35 | 394.62 | 29,275,721 |
| 2024-09-24 | 403.40 | 405.00 | 398.30 | 399.85 | 391.19 | 49,708,559 |
| 2024-09-23 | 378.70 | 385.50 | 376.45 | 384.85 | 376.52 | 48,612,129 |
| 2024-09-20 | 387.00 | 388.25 | 378.68 | 378.70 | 370.50 | 52,355,922 |
| 2024-09-19 | 391.35 | 399.35 | 377.70 | 388.50 | 380.09 | 45,022,207 |
| 2024-09-18 | 378.55 | 381.07 | 376.20 | 379.85 | 371.63 | 31,150,869 |
| 2024-09-17 | 380.00 | 383.30 | 378.15 | 379.30 | 371.09 | 22,967,070 |
| 2024-09-16 | 375.90 | 380.40 | 373.00 | 377.70 | 369.52 | 18,580,561 |
| 2024-09-13 | 374.45 | 379.30 | 373.75 | 377.35 | 369.18 | 16,820,711 |
| 2024-09-12 | 371.60 | 378.00 | 369.35 | 372.65 | 364.58 | 71,363,633 |
| 2024-09-11 | 370.00 | 371.85 | 360.70 | 362.80 | 354.95 | 46,227,641 |
| 2024-09-10 | 369.80 | 371.95 | 362.55 | 363.45 | 355.58 | 91,650,688 |
| 2024-09-09 | 371.20 | 373.85 | 369.20 | 370.05 | 362.04 | 14,251,470 |
| 2024-09-06 | 378.00 | 379.35 | 366.15 | 367.10 | 359.15 | 26,630,330 |
| 2024-09-05 | 378.30 | 383.35 | 376.40 | 379.35 | 371.14 | 69,959,156 |
| 2024-09-04 | 380.00 | 384.35 | 377.95 | 380.80 | 372.56 | 23,713,080 |
| 2024-09-03 | 397.00 | 399.10 | 380.60 | 384.75 | 376.42 | 154,545,594 |
| 2024-09-02 | 399.70 | 401.75 | 394.30 | 399.70 | 391.05 | 46,852,141 |
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.