Glencore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-06-12 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-06-09 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-06-08 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-06-07 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-06-06 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-06-05 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-06-02 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-06-01 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-05-31 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-05-30 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-05-29 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-05-26 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-05-25 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-05-24 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-05-23 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-05-22 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-05-19 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-05-18 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-05-17 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-05-16 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-05-15 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-05-12 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-05-11 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-05-10 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-05-09 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-05-08 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-05-05 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-05-04 | 121.00 | 121.00 | 121.00 | 121.00 | 111.67 | 0 |
| 2023-05-03 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-05-02 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-04-28 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-04-27 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-04-26 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-04-25 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-04-24 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-04-21 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-04-20 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-04-19 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-04-18 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-04-17 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-04-14 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-04-13 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-04-12 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-04-11 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-04-10 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-04-05 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-04-04 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-04-03 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-03-31 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-03-30 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-03-29 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-03-28 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-03-27 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-03-24 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-03-23 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-03-22 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-03-21 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-03-17 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 0 |
| 2023-03-16 | 121.00 | 121.00 | 121.00 | 121.00 | 108.02 | 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.