Glencore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-11-29 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-11-28 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-11-27 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-11-24 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-11-23 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-11-22 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-11-21 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-11-17 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-11-16 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-11-15 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-11-14 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-11-13 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-11-10 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-11-09 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-11-08 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-11-07 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-11-06 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-11-03 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-11-01 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-31 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-30 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-27 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-26 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-25 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-24 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-23 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-20 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-19 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-18 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-17 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-16 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-13 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-12 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-11 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-10 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-09 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-06 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-05 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-04 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-03 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-10-02 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-09-29 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-09-28 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-09-27 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-09-26 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-09-25 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-09-22 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-09-21 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-09-20 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-09-19 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-09-18 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-09-15 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-09-14 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-09-13 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-09-12 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-09-11 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-09-08 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-09-07 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-09-06 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
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.