Glencore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-09-04 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-09-01 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-08-31 | 121.00 | 121.00 | 121.00 | 121.00 | 115.20 | 0 |
| 2023-08-30 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-08-29 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-08-28 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-08-25 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-08-24 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-08-23 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-08-22 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-08-21 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-08-18 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-08-17 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-08-16 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-08-15 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-08-14 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-08-11 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-08-10 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-08-09 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-08-08 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-08-07 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-08-04 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-08-03 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-08-02 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-08-01 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-07-31 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-07-28 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-07-27 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-07-26 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-07-25 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-07-24 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-07-21 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-07-20 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-07-19 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-07-18 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-07-17 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-07-14 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-07-13 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-07-12 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-07-11 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-07-10 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-07-07 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-07-06 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-07-05 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-07-04 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-07-03 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-06-30 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-06-29 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-06-28 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-06-27 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-06-26 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-06-23 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-06-22 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-06-21 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-06-20 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-06-19 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-06-16 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-06-15 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-06-14 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 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.