Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	121.00	121.00	121.00	121.00	108.02	0
2023-03-14	121.00	121.00	121.00	121.00	108.02	0
2023-03-13	121.00	121.00	121.00	121.00	108.02	0
2023-03-10	121.00	121.00	121.00	121.00	108.02	0
2023-03-09	121.00	121.00	121.00	121.00	108.02	0
2023-03-08	121.00	121.00	121.00	121.00	108.02	0
2023-03-07	121.00	121.00	121.00	121.00	108.02	0
2023-03-06	121.00	121.00	121.00	121.00	108.02	0
2023-03-03	121.00	121.00	121.00	121.00	108.02	0
2023-03-02	121.00	121.00	121.00	121.00	108.02	0
2023-03-01	121.00	121.00	121.00	121.00	108.02	0
2023-02-28	121.00	121.00	121.00	121.00	108.02	0
2023-02-27	121.00	121.00	121.00	121.00	108.02	0
2023-02-24	121.00	121.00	121.00	121.00	108.02	0
2023-02-23	121.00	121.00	121.00	121.00	108.02	0
2023-02-22	121.00	121.00	121.00	121.00	108.02	0
2023-02-21	121.00	121.00	121.00	121.00	108.02	0
2023-02-20	121.00	121.00	121.00	121.00	108.02	0
2023-02-17	121.00	121.00	121.00	121.00	108.02	0
2023-02-16	121.00	121.00	121.00	121.00	108.02	0
2023-02-15	121.00	121.00	121.00	121.00	108.02	0
2023-02-14	121.00	121.00	121.00	121.00	108.02	0
2023-02-13	125.00	125.00	121.00	121.00	108.02	1,152
2023-02-10	126.69	126.69	126.69	126.69	113.10	0
2023-02-09	126.69	126.69	126.69	126.69	113.10	0
2023-02-08	126.69	126.69	126.69	126.69	113.10	0
2023-02-07	126.69	126.69	126.69	126.69	113.10	0
2023-02-03	126.69	126.69	126.69	126.69	113.10	0
2023-02-02	126.69	126.69	126.69	126.69	113.10	0
2023-02-01	126.69	126.69	126.69	126.69	113.10	0
2023-01-31	126.69	126.69	126.69	126.69	113.10	0
2023-01-30	126.69	126.69	126.69	126.69	113.10	0
2023-01-27	126.40	126.69	126.40	126.69	113.10	56,497
2023-01-26	129.66	129.66	129.66	129.66	115.75	5
2023-01-25	128.75	128.75	128.75	128.75	114.94	0
2023-01-24	128.75	128.75	128.75	128.75	114.94	0
2023-01-23	128.75	128.75	128.75	128.75	114.94	0
2023-01-20	128.75	128.75	128.75	128.75	114.94	0
2023-01-19	128.75	128.75	128.75	128.75	114.94	0
2023-01-18	128.75	128.75	128.75	128.75	114.94	0
2023-01-17	128.75	128.75	128.75	128.75	114.94	0
2023-01-16	128.75	128.75	128.75	128.75	114.94	0
2023-01-13	128.75	128.75	128.75	128.75	114.94	0
2023-01-12	128.75	128.75	128.75	128.75	114.94	0
2023-01-11	128.75	128.75	128.75	128.75	114.94	0
2023-01-10	128.75	128.75	128.75	128.75	114.94	0
2023-01-09	128.75	128.75	128.75	128.75	114.94	0
2023-01-06	128.75	128.75	128.75	128.75	114.94	0
2023-01-05	128.75	128.75	128.75	128.75	114.94	0
2023-01-04	128.75	128.75	128.75	128.75	114.94	0
2023-01-03	128.75	128.75	128.75	128.75	114.94	10,087
2023-01-02	129.62	129.62	129.62	129.62	115.71	0
2022-12-30	129.62	129.62	129.62	129.62	115.71	0
2022-12-29	129.62	129.62	129.62	129.62	115.71	235,740
2022-12-28	129.74	129.74	129.74	129.74	115.82	0
2022-12-27	129.74	129.74	129.74	129.74	115.82	0
2022-12-26	129.74	129.74	129.74	129.74	115.82	0
2022-12-23	129.74	129.74	129.74	129.74	115.82	0
2022-12-22	129.74	129.74	129.74	129.74	115.82	0
2022-12-21	129.74	129.74	129.74	129.74	115.82	0

← NewerPage 16 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.