Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	139.00	139.00	139.00	139.00	121.17	0
2022-06-28	139.00	139.00	139.00	139.00	121.17	0
2022-06-27	139.00	139.00	139.00	139.00	121.17	0
2022-06-24	139.00	139.00	139.00	139.00	121.17	0
2022-06-23	139.00	139.00	139.00	139.00	121.17	0
2022-06-22	139.00	139.00	139.00	139.00	121.17	0
2022-06-21	139.00	139.00	139.00	139.00	121.17	0
2022-06-20	139.00	139.00	139.00	139.00	121.17	0
2022-06-17	139.00	139.00	139.00	139.00	121.17	0
2022-06-16	139.00	139.00	139.00	139.00	121.17	0
2022-06-15	139.00	139.00	139.00	139.00	121.17	0
2022-06-14	139.00	139.00	139.00	139.00	121.17	0
2022-06-13	139.00	139.00	139.00	139.00	121.17	0
2022-06-10	139.00	139.00	139.00	139.00	121.17	14,000
2022-06-09	133.16	133.16	133.16	133.16	116.08	0
2022-06-08	133.16	133.16	133.16	133.16	116.08	0
2022-06-07	133.16	133.16	133.16	133.16	116.08	0
2022-06-06	134.16	134.16	133.16	133.16	116.08	217,750
2022-06-03	116.41	116.41	116.41	116.41	101.48	0
2022-06-02	116.41	116.41	116.41	116.41	101.48	0
2022-06-01	116.41	116.41	116.41	116.41	101.48	0
2022-05-31	116.41	116.41	116.41	116.41	101.48	0
2022-05-30	116.41	116.41	116.41	116.41	101.48	0
2022-05-27	116.41	116.41	116.41	116.41	101.48	0
2022-05-26	116.41	116.41	116.41	116.41	101.48	0
2022-05-25	116.41	116.41	116.41	116.41	101.48	0
2022-05-24	116.41	116.41	116.41	116.41	101.48	0
2022-05-23	116.41	116.41	116.41	116.41	101.48	0
2022-05-20	116.41	116.41	116.41	116.41	101.48	0
2022-05-19	116.41	116.41	116.41	116.41	101.48	0
2022-05-18	116.41	116.41	116.41	116.41	101.48	0
2022-05-17	116.41	116.41	116.41	116.41	101.48	0
2022-05-16	116.41	116.41	116.41	116.41	101.48	2,000
2022-05-13	135.00	135.00	135.00	135.00	117.68	0
2022-05-12	135.00	135.00	135.00	135.00	117.68	0
2022-05-11	135.00	135.00	135.00	135.00	117.68	0
2022-05-10	135.00	135.00	135.00	135.00	117.68	0
2022-05-09	135.00	135.00	135.00	135.00	117.68	0
2022-05-06	135.00	135.00	135.00	135.00	117.68	0
2022-05-05	135.00	135.00	135.00	135.00	117.68	0
2022-05-04	135.00	135.00	135.00	135.00	117.68	0
2022-05-03	135.00	135.00	135.00	135.00	117.68	0
2022-05-02	135.00	135.00	135.00	135.00	117.68	0
2022-04-29	135.00	135.00	135.00	135.00	117.68	0
2022-04-28	135.00	135.00	135.00	135.00	117.68	0
2022-04-27	135.00	135.00	135.00	135.00	117.68	0
2022-04-26	135.00	135.00	135.00	135.00	117.68	0
2022-04-25	135.00	135.00	135.00	135.00	117.68	0
2022-04-22	135.00	135.00	135.00	135.00	117.68	0
2022-04-21	135.00	135.00	135.00	135.00	117.68	0
2022-04-20	135.00	135.00	135.00	135.00	115.40	0
2022-04-19	135.00	135.00	135.00	135.00	115.40	0
2022-04-18	135.00	135.00	135.00	135.00	115.40	0
2022-04-13	135.00	135.00	135.00	135.00	115.40	0
2022-04-12	135.00	135.00	135.00	135.00	115.40	0
2022-04-11	135.00	135.00	135.00	135.00	115.40	0
2022-04-08	135.00	135.00	135.00	135.00	115.40	0
2022-04-07	135.00	135.00	135.00	135.00	115.40	0
2022-04-06	135.00	135.00	135.00	135.00	115.40	0
2022-04-05	135.00	135.00	135.00	135.00	115.40	0

← NewerPage 19 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.