Glencore plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	89.890	89.890	89.890	89.890	85.579	0
2024-02-27	89.890	89.890	89.890	89.890	85.579	0
2024-02-26	89.890	89.890	89.890	89.890	85.579	0
2024-02-23	89.890	89.890	89.890	89.890	85.579	0
2024-02-22	89.890	89.890	89.890	89.890	85.579	0
2024-02-21	89.890	89.890	89.890	89.890	85.579	0
2024-02-20	89.890	89.890	89.890	89.890	85.579	0
2024-02-19	89.890	89.890	89.890	89.890	85.579	0
2024-02-16	89.890	89.890	89.890	89.890	85.579	0
2024-02-15	89.890	89.890	89.890	89.890	85.579	0
2024-02-14	89.890	89.890	89.890	89.890	85.579	0
2024-02-13	89.890	89.890	89.890	89.890	85.579	0
2024-02-12	89.890	89.890	89.890	89.890	85.579	0
2024-02-09	89.890	89.890	89.890	89.890	85.579	0
2024-02-08	89.890	89.890	89.890	89.890	85.579	0
2024-02-07	89.890	89.890	89.890	89.890	85.579	0
2024-02-06	89.890	89.890	89.890	89.890	85.579	0
2024-02-02	89.890	89.890	89.890	89.890	85.579	0
2024-02-01	89.890	89.890	89.890	89.890	85.579	0
2024-01-31	89.890	89.890	89.890	89.890	85.579	0
2024-01-30	89.890	89.890	89.890	89.890	85.579	849
2024-01-29	90.700	90.700	90.700	90.700	86.350	0
2024-01-26	90.700	90.700	90.700	90.700	86.350	0
2024-01-25	90.700	90.700	90.700	90.700	86.350	142
2024-01-24	121.00	121.00	121.00	121.00	115.20	0
2024-01-23	121.00	121.00	121.00	121.00	115.20	0
2024-01-22	121.00	121.00	121.00	121.00	115.20	0
2024-01-19	121.00	121.00	121.00	121.00	115.20	0
2024-01-18	121.00	121.00	121.00	121.00	115.20	0
2024-01-17	121.00	121.00	121.00	121.00	115.20	0
2024-01-16	121.00	121.00	121.00	121.00	115.20	0
2024-01-15	121.00	121.00	121.00	121.00	115.20	0
2024-01-12	121.00	121.00	121.00	121.00	115.20	0
2024-01-11	121.00	121.00	121.00	121.00	115.20	0
2024-01-10	121.00	121.00	121.00	121.00	115.20	0
2024-01-09	121.00	121.00	121.00	121.00	115.20	0
2024-01-08	121.00	121.00	121.00	121.00	115.20	0
2024-01-05	121.00	121.00	121.00	121.00	115.20	0
2024-01-04	121.00	121.00	121.00	121.00	115.20	0
2024-01-03	121.00	121.00	121.00	121.00	115.20	0
2024-01-02	121.00	121.00	121.00	121.00	115.20	0
2023-12-29	121.00	121.00	121.00	121.00	115.20	0
2023-12-28	121.00	121.00	121.00	121.00	115.20	0
2023-12-27	121.00	121.00	121.00	121.00	115.20	0
2023-12-26	121.00	121.00	121.00	121.00	115.20	0
2023-12-22	121.00	121.00	121.00	121.00	115.20	0
2023-12-21	121.00	121.00	121.00	121.00	115.20	0
2023-12-20	121.00	121.00	121.00	121.00	115.20	0
2023-12-19	121.00	121.00	121.00	121.00	115.20	0
2023-12-18	121.00	121.00	121.00	121.00	115.20	0
2023-12-15	121.00	121.00	121.00	121.00	115.20	0
2023-12-14	121.00	121.00	121.00	121.00	115.20	0
2023-12-13	121.00	121.00	121.00	121.00	115.20	0
2023-12-11	121.00	121.00	121.00	121.00	115.20	0
2023-12-08	121.00	121.00	121.00	121.00	115.20	0
2023-12-07	121.00	121.00	121.00	121.00	115.20	0
2023-12-06	121.00	121.00	121.00	121.00	115.20	0
2023-12-05	121.00	121.00	121.00	121.00	115.20	0
2023-12-04	121.00	121.00	121.00	121.00	115.20	0
2023-12-01	121.00	121.00	121.00	121.00	115.20	0

← NewerPage 12 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-28	0.9315 MXN
2025-04-30	0.9788 MXN
2024-08-29	1.2913 MXN
2024-05-02	1.1013 MXN
2023-08-31	3.7030 MXN
2023-05-04	3.9580 MXN
2022-09-01	2.6330 MXN
2022-04-21	2.6233 MXN
2021-09-02	1.1973 MXN
2021-04-22	1.1926 MXN
2019-09-05	1.9696 MXN
2019-04-25	1.9074 MXN

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