Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	111.97	111.97	111.97	111.97	99.958	0
2022-09-21	111.97	111.97	111.97	111.97	99.958	0
2022-09-20	111.97	111.97	111.97	111.97	99.958	0
2022-09-19	111.97	111.97	111.97	111.97	99.958	0
2022-09-15	111.97	111.97	111.97	111.97	99.958	0
2022-09-14	111.97	111.97	111.97	111.97	99.958	0
2022-09-13	111.97	111.97	111.97	111.97	99.958	0
2022-09-12	111.97	111.97	111.97	111.97	99.958	0
2022-09-09	111.97	111.97	111.97	111.97	99.958	0
2022-09-08	111.97	111.97	111.97	111.97	99.958	0
2022-09-07	111.97	111.97	111.97	111.97	99.958	0
2022-09-06	111.97	111.97	111.97	111.97	99.958	0
2022-09-05	111.97	111.97	111.97	111.97	99.958	0
2022-09-02	111.97	111.97	111.97	111.97	99.958	0
2022-09-01	111.97	111.97	111.97	111.97	99.958	0
2022-08-31	111.97	111.97	111.97	111.97	97.607	0
2022-08-30	111.97	111.97	111.97	111.97	97.607	0
2022-08-29	111.97	111.97	111.97	111.97	97.607	0
2022-08-26	111.97	111.97	111.97	111.97	97.607	0
2022-08-25	111.97	111.97	111.97	111.97	97.607	0
2022-08-24	111.97	111.97	111.97	111.97	97.607	0
2022-08-23	111.97	111.97	111.97	111.97	97.607	0
2022-08-22	111.97	111.97	111.97	111.97	97.607	0
2022-08-19	111.97	111.97	111.97	111.97	97.607	0
2022-08-18	111.97	111.97	111.97	111.97	97.607	0
2022-08-17	111.97	111.97	111.97	111.97	97.607	0
2022-08-16	111.97	111.97	111.97	111.97	97.607	0
2022-08-15	111.97	111.97	111.97	111.97	97.607	0
2022-08-12	111.97	111.97	111.97	111.97	97.607	0
2022-08-11	111.97	111.97	111.97	111.97	97.607	0
2022-08-10	111.97	111.97	111.97	111.97	97.607	0
2022-08-09	111.97	111.97	111.97	111.97	97.607	0
2022-08-08	111.97	111.97	111.97	111.97	97.607	0
2022-08-05	111.97	111.97	111.97	111.97	97.607	0
2022-08-04	111.97	111.97	111.97	111.97	97.607	0
2022-08-03	111.97	111.97	111.97	111.97	97.607	295
2022-08-02	99.810	99.810	99.810	99.810	87.007	0
2022-08-01	99.810	99.810	99.810	99.810	87.007	0
2022-07-29	99.810	99.810	99.810	99.810	87.007	0
2022-07-28	99.810	99.810	99.810	99.810	87.007	0
2022-07-27	99.810	99.810	99.810	99.810	87.007	0
2022-07-26	99.810	99.810	99.810	99.810	87.007	0
2022-07-25	99.810	99.810	99.810	99.810	87.007	0
2022-07-22	99.810	99.810	99.810	99.810	87.007	0
2022-07-21	99.810	99.810	99.810	99.810	87.007	0
2022-07-20	99.810	99.810	99.810	99.810	87.007	0
2022-07-19	99.810	99.810	99.810	99.810	87.007	0
2022-07-18	99.810	99.810	99.810	99.810	87.007	0
2022-07-15	99.810	99.810	99.810	99.810	87.007	0
2022-07-14	99.810	99.810	99.810	99.810	87.007	0
2022-07-13	99.810	99.810	99.810	99.810	87.007	0
2022-07-12	99.810	99.810	99.810	99.810	87.007	0
2022-07-11	99.810	99.810	99.810	99.810	87.007	0
2022-07-08	99.810	99.810	99.810	99.810	87.007	0
2022-07-07	99.810	99.810	99.810	99.810	87.007	0
2022-07-06	99.810	99.810	99.810	99.810	87.007	1,288
2022-07-05	139.00	139.00	139.00	139.00	121.17	0
2022-07-04	139.00	139.00	139.00	139.00	121.17	0
2022-07-01	139.00	139.00	139.00	139.00	121.17	0
2022-06-30	139.00	139.00	139.00	139.00	121.17	0

← NewerPage 18 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.