Glencore PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	579.00	587.10	577.00	583.10	583.10	47,599,456
2026-10-15	565.60	574.60	557.50	574.10	574.10	74,910,568
2026-10-14	591.70	594.00	573.10	577.30	577.30	21,837,884
2026-10-13	583.20	594.20	580.60	582.90	582.90	21,822,004
2026-10-12	585.20	590.70	581.80	586.30	586.30	16,210,656
2026-10-09	575.00	589.70	575.00	584.60	584.60	24,471,304
2026-10-08	562.00	572.50	552.30	568.70	568.70	25,103,216
2026-10-07	569.90	576.90	563.90	568.90	568.90	33,948,344
2026-10-06	572.00	582.40	568.20	573.50	573.50	19,029,588
2026-10-05	566.80	570.80	561.00	569.30	569.30	21,752,848
2026-10-02	548.90	565.80	546.00	561.40	561.40	30,017,144
2026-10-01	550.10	552.60	541.60	545.30	545.30	36,588,628
2026-09-30	559.90	567.80	550.90	555.20	555.20	21,553,926
2026-09-29	554.40	565.10	551.80	551.80	551.80	27,737,664
2026-09-28	551.30	554.80	545.90	551.50	551.50	16,017,171
2026-09-25	561.20	567.30	553.80	561.10	561.10	16,259,013
2026-09-24	550.00	564.20	547.50	549.00	549.00	34,907,888
2026-09-23	547.80	553.70	542.60	552.50	552.50	39,715,120
2026-09-22	542.20	547.30	531.40	545.60	545.60	56,467,160
2026-09-21	556.80	564.70	542.20	542.20	542.20	26,703,632
2026-09-18	574.00	574.80	555.80	556.80	556.80	98,160,416

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.