Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	120.66	120.66	120.66	120.66	120.66	0
2026-07-21	120.66	120.66	120.66	120.66	120.66	0
2026-07-20	120.66	120.66	120.66	120.66	120.66	0
2026-07-17	120.66	120.66	120.66	120.66	120.66	45,124
2026-07-16	136.75	136.75	136.75	136.75	136.75	0
2026-07-15	136.75	136.75	136.75	136.75	136.75	0
2026-07-14	136.75	136.75	136.75	136.75	136.75	0
2026-07-13	136.75	136.75	136.75	136.75	136.75	0
2026-07-10	136.75	136.75	136.75	136.75	136.75	0
2026-07-09	136.75	136.75	136.75	136.75	136.75	0
2026-07-08	136.75	136.75	136.75	136.75	136.75	0
2026-07-07	136.75	136.75	136.75	136.75	136.75	0
2026-07-06	136.75	136.75	136.75	136.75	136.75	0
2026-07-03	136.75	136.75	136.75	136.75	136.75	0
2026-07-02	136.75	136.75	136.75	136.75	136.75	0
2026-07-01	136.75	136.75	136.75	136.75	136.75	0
2026-06-30	136.75	136.75	136.75	136.75	136.75	0
2026-06-29	136.75	136.75	136.75	136.75	136.75	0
2026-06-26	136.75	136.75	136.75	136.75	136.75	0
2026-06-25	136.75	136.75	136.75	136.75	136.75	0
2026-06-24	136.75	136.75	136.75	136.75	136.75	0
2026-06-23	136.75	136.75	136.75	136.75	136.75	0
2026-06-22	136.75	136.75	136.75	136.75	136.75	0
2026-06-19	136.75	136.75	136.75	136.75	136.75	0
2026-06-18	136.75	136.75	136.75	136.75	136.75	0
2026-06-17	136.75	136.75	136.75	136.75	136.75	0
2026-06-16	136.75	136.75	136.75	136.75	136.75	0
2026-06-15	136.75	136.75	136.75	136.75	136.75	0
2026-06-12	136.75	136.75	136.75	136.75	136.75	0
2026-06-11	136.75	136.75	136.75	136.75	136.75	0
2026-06-10	136.75	136.75	136.75	136.75	136.75	0
2026-06-09	136.75	136.75	136.75	136.75	136.75	0
2026-06-08	136.75	136.75	136.75	136.75	136.75	0
2026-06-05	136.75	136.75	136.75	136.75	136.75	0
2026-06-04	136.75	136.75	136.75	136.75	136.75	0
2026-06-03	136.75	136.75	136.75	136.75	136.75	0
2026-06-02	136.75	136.75	136.75	136.75	136.75	100,000
2026-06-01	126.31	126.31	126.31	126.31	126.31	0
2026-05-29	126.31	126.31	126.31	126.31	126.31	0
2026-05-28	126.31	126.31	126.31	126.31	126.31	200
2026-05-27	82.170	82.170	82.170	82.170	82.170	0
2026-05-26	82.170	82.170	82.170	82.170	82.170	0
2026-05-25	82.170	82.170	82.170	82.170	82.170	0
2026-05-22	82.170	82.170	82.170	82.170	82.170	0
2026-05-21	82.170	82.170	82.170	82.170	82.170	0
2026-05-20	82.170	82.170	82.170	82.170	82.170	0
2026-05-19	82.170	82.170	82.170	82.170	82.170	0
2026-05-18	82.170	82.170	82.170	82.170	82.170	0
2026-05-15	82.170	82.170	82.170	82.170	82.170	0
2026-05-14	82.170	82.170	82.170	82.170	82.170	0
2026-05-13	82.170	82.170	82.170	82.170	82.170	0
2026-05-12	82.170	82.170	82.170	82.170	82.170	0
2026-05-11	82.170	82.170	82.170	82.170	82.170	0
2026-05-08	82.170	82.170	82.170	82.170	82.170	0
2026-05-07	82.170	82.170	82.170	82.170	82.085	0
2026-05-06	82.170	82.170	82.170	82.170	82.085	0
2026-05-05	82.170	82.170	82.170	82.170	82.085	0
2026-05-04	82.170	82.170	82.170	82.170	82.085	0
2026-04-30	82.170	82.170	82.170	82.170	82.170	0
2026-04-29	82.170	82.170	82.170	82.170	82.170	0

← NewerPage 2 of 21 · 1,257 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.