Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	135.00	135.00	135.00	135.00	115.40	0
2022-04-01	135.00	135.00	135.00	135.00	115.40	0
2022-03-31	135.00	135.00	135.00	135.00	115.40	0
2022-03-30	135.00	135.00	135.00	135.00	115.40	0
2022-03-29	135.00	135.00	135.00	135.00	115.40	0
2022-03-28	135.00	135.00	135.00	135.00	115.40	0
2022-03-25	135.00	135.00	135.00	135.00	115.40	0
2022-03-24	135.00	135.00	135.00	135.00	115.40	0
2022-03-23	135.00	135.00	135.00	135.00	115.40	0
2022-03-22	135.00	135.00	135.00	135.00	115.40	0
2022-03-18	135.00	135.00	135.00	135.00	115.40	0
2022-03-17	135.00	135.00	135.00	135.00	115.40	0
2022-03-16	135.00	135.00	135.00	135.00	115.40	0
2022-03-15	135.00	135.00	135.00	135.00	115.40	0
2022-03-14	135.00	135.00	135.00	135.00	115.40	0
2022-03-11	135.00	135.00	135.00	135.00	115.40	0
2022-03-10	135.00	135.00	135.00	135.00	115.40	18,000
2022-03-09	107.38	107.38	107.38	107.38	91.787	0
2022-03-08	107.38	107.38	107.38	107.38	91.787	0
2022-03-07	107.38	107.38	107.38	107.38	91.787	0
2022-03-04	107.38	107.38	107.38	107.38	91.787	0
2022-03-03	107.38	107.38	107.38	107.38	91.787	0
2022-03-02	107.38	107.38	107.38	107.38	91.787	0
2022-03-01	107.38	107.38	107.38	107.38	91.787	0
2022-02-28	107.38	107.38	107.38	107.38	91.787	0
2022-02-25	107.38	107.38	107.38	107.38	91.787	0
2022-02-24	107.38	107.38	107.38	107.38	91.787	0
2022-02-23	107.38	107.38	107.38	107.38	91.787	0
2022-02-22	107.38	107.38	107.38	107.38	91.787	0
2022-02-21	107.38	107.38	107.38	107.38	91.787	0
2022-02-18	107.38	107.38	107.38	107.38	91.787	0
2022-02-17	107.38	107.38	107.38	107.38	91.787	0
2022-02-16	107.38	107.38	107.38	107.38	91.787	0
2022-02-15	107.38	107.38	107.38	107.38	91.787	0
2022-02-14	107.38	107.38	107.38	107.38	91.787	0
2022-02-11	107.38	107.38	107.38	107.38	91.787	0
2022-02-10	107.38	107.38	107.38	107.38	91.787	0
2022-02-09	107.38	107.38	107.38	107.38	91.787	0
2022-02-08	107.38	107.38	107.38	107.38	91.787	0
2022-02-04	107.38	107.38	107.38	107.38	91.787	0
2022-02-03	107.38	107.38	107.38	107.38	91.787	0
2022-02-02	107.38	107.38	107.38	107.38	91.787	0
2022-02-01	107.38	107.38	107.38	107.38	91.787	0
2022-01-31	107.38	107.38	107.38	107.38	91.787	0
2022-01-28	107.38	107.38	107.38	107.38	91.787	0
2022-01-27	107.38	107.38	107.38	107.38	91.787	0
2022-01-26	107.38	107.38	107.38	107.38	91.787	0
2022-01-25	107.38	107.38	107.38	107.38	91.787	0
2022-01-24	107.38	107.38	107.38	107.38	91.787	0
2022-01-21	107.38	107.38	107.38	107.38	91.787	0
2022-01-20	107.38	107.38	107.38	107.38	91.787	0
2022-01-19	107.38	107.38	107.38	107.38	91.787	0
2022-01-18	107.38	107.38	107.38	107.38	91.787	5
2022-01-17	103.00	103.00	103.00	103.00	88.043	0
2022-01-14	103.00	103.00	103.00	103.00	88.043	0
2022-01-13	103.00	103.00	103.00	103.00	88.043	0
2022-01-12	103.00	103.00	103.00	103.00	88.043	0
2022-01-11	103.00	103.00	103.00	103.00	88.043	0
2022-01-10	103.00	103.00	103.00	103.00	88.043	0
2022-01-07	103.00	103.00	103.00	103.00	88.043	0

← NewerPage 20 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.