Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	129.74	129.74	129.74	129.74	115.82	0
2022-12-19	129.74	129.74	129.74	129.74	115.82	0
2022-12-16	129.74	129.74	129.74	129.74	115.82	0
2022-12-15	129.74	129.74	129.74	129.74	115.82	0
2022-12-14	129.74	129.74	129.74	129.74	115.82	0
2022-12-13	129.74	129.74	129.74	129.74	115.82	0
2022-12-09	129.74	129.74	129.74	129.74	115.82	830
2022-12-08	116.54	116.54	116.54	116.54	104.04	0
2022-12-07	116.54	116.54	116.54	116.54	104.04	0
2022-12-06	116.54	116.54	116.54	116.54	104.04	0
2022-12-05	116.54	116.54	116.54	116.54	104.04	0
2022-12-02	116.54	116.54	116.54	116.54	104.04	0
2022-12-01	116.54	116.54	116.54	116.54	104.04	0
2022-11-30	116.54	116.54	116.54	116.54	104.04	0
2022-11-29	116.54	116.54	116.54	116.54	104.04	0
2022-11-28	116.54	116.54	116.54	116.54	104.04	0
2022-11-25	116.54	116.54	116.54	116.54	104.04	0
2022-11-24	116.54	116.54	116.54	116.54	104.04	0
2022-11-23	116.54	116.54	116.54	116.54	104.04	0
2022-11-22	116.54	116.54	116.54	116.54	104.04	0
2022-11-18	116.54	116.54	116.54	116.54	104.04	0
2022-11-17	116.54	116.54	116.54	116.54	104.04	0
2022-11-16	116.54	116.54	116.54	116.54	104.04	0
2022-11-15	116.54	116.54	116.54	116.54	104.04	0
2022-11-14	116.54	116.54	116.54	116.54	104.04	0
2022-11-11	116.54	116.54	116.54	116.54	104.04	0
2022-11-10	116.54	116.54	116.54	116.54	104.04	0
2022-11-09	116.54	116.54	116.54	116.54	104.04	0
2022-11-08	116.54	116.54	116.54	116.54	104.04	0
2022-11-07	116.54	116.54	116.54	116.54	104.04	0
2022-11-04	116.54	116.54	116.54	116.54	104.04	0
2022-11-03	116.54	116.54	116.54	116.54	104.04	0
2022-11-01	116.54	116.54	116.54	116.54	104.04	0
2022-10-31	116.54	116.54	116.54	116.54	104.04	0
2022-10-28	116.54	116.54	116.54	116.54	104.04	0
2022-10-27	116.54	116.54	116.54	116.54	104.04	0
2022-10-26	116.54	116.54	116.54	116.54	104.04	0
2022-10-25	116.54	116.54	116.54	116.54	104.04	704
2022-10-24	106.74	106.74	106.74	106.74	95.289	0
2022-10-21	106.74	106.74	106.74	106.74	95.289	0
2022-10-20	106.74	106.74	106.74	106.74	95.289	0
2022-10-19	106.74	106.74	106.74	106.74	95.289	2,695
2022-10-18	111.97	111.97	111.97	111.97	99.958	0
2022-10-17	111.97	111.97	111.97	111.97	99.958	0
2022-10-14	111.97	111.97	111.97	111.97	99.958	0
2022-10-13	111.97	111.97	111.97	111.97	99.958	0
2022-10-12	111.97	111.97	111.97	111.97	99.958	0
2022-10-11	111.97	111.97	111.97	111.97	99.958	0
2022-10-10	111.97	111.97	111.97	111.97	99.958	0
2022-10-07	111.97	111.97	111.97	111.97	99.958	0
2022-10-06	111.97	111.97	111.97	111.97	99.958	0
2022-10-05	111.97	111.97	111.97	111.97	99.958	0
2022-10-04	111.97	111.97	111.97	111.97	99.958	0
2022-10-03	111.97	111.97	111.97	111.97	99.958	0
2022-09-30	111.97	111.97	111.97	111.97	99.958	0
2022-09-29	111.97	111.97	111.97	111.97	99.958	0
2022-09-28	111.97	111.97	111.97	111.97	99.958	0
2022-09-27	111.97	111.97	111.97	111.97	99.958	0
2022-09-26	111.97	111.97	111.97	111.97	99.958	0
2022-09-23	111.97	111.97	111.97	111.97	99.958	0

← NewerPage 17 of 21 · 1,255 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.