Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	103.00	103.00	103.00	103.00	88.043	0
2022-01-05	103.00	103.00	103.00	103.00	88.043	0
2022-01-04	103.00	103.00	103.00	103.00	88.043	0
2022-01-03	103.00	103.00	103.00	103.00	88.043	0
2021-12-31	103.00	103.00	103.00	103.00	88.043	0
2021-12-30	103.00	103.00	103.00	103.00	88.043	0
2021-12-29	103.00	103.00	103.00	103.00	88.043	0
2021-12-28	103.00	103.00	103.00	103.00	88.043	0
2021-12-27	103.00	103.00	103.00	103.00	88.043	0
2021-12-24	103.00	103.00	103.00	103.00	88.043	0
2021-12-23	103.00	103.00	103.00	103.00	88.043	0
2021-12-22	103.00	103.00	103.00	103.00	88.043	0
2021-12-21	103.00	103.00	103.00	103.00	88.043	0
2021-12-20	103.00	103.00	103.00	103.00	88.043	0
2021-12-17	103.00	103.00	103.00	103.00	88.043	0
2021-12-16	103.00	103.00	103.00	103.00	88.043	0
2021-12-15	103.00	103.00	103.00	103.00	88.043	0
2021-12-14	103.00	103.00	103.00	103.00	88.043	0
2021-12-13	103.00	103.00	103.00	103.00	88.043	0
2021-12-10	103.00	103.00	103.00	103.00	88.043	0
2021-12-09	103.00	103.00	103.00	103.00	88.043	0
2021-12-08	103.00	103.00	103.00	103.00	88.043	0
2021-12-07	103.00	103.00	103.00	103.00	88.043	0
2021-12-06	103.00	103.00	103.00	103.00	88.043	0
2021-12-03	103.00	103.00	103.00	103.00	88.043	0
2021-12-02	103.00	103.00	103.00	103.00	88.043	0
2021-12-01	103.00	103.00	103.00	103.00	88.043	0
2021-11-30	103.00	103.00	103.00	103.00	88.043	0
2021-11-29	103.00	103.00	103.00	103.00	88.043	0
2021-11-26	103.00	103.00	103.00	103.00	88.043	0
2021-11-25	103.00	103.00	103.00	103.00	88.043	0
2021-11-24	103.00	103.00	103.00	103.00	88.043	0
2021-11-23	103.00	103.00	103.00	103.00	88.043	0
2021-11-22	103.00	103.00	103.00	103.00	88.043	5
2021-11-19	101.00	101.00	101.00	101.00	86.334	0
2021-11-18	101.00	101.00	101.00	101.00	86.334	0
2021-11-17	101.00	101.00	101.00	101.00	86.334	0
2021-11-16	101.00	101.00	101.00	101.00	86.334	0
2021-11-12	101.00	101.00	101.00	101.00	86.334	0
2021-11-11	101.00	101.00	101.00	101.00	86.334	0
2021-11-10	101.00	101.00	101.00	101.00	86.334	0
2021-11-09	101.00	101.00	101.00	101.00	86.334	0
2021-11-08	101.00	101.00	101.00	101.00	86.334	0
2021-11-05	101.00	101.00	101.00	101.00	86.334	0
2021-11-04	101.00	101.00	101.00	101.00	86.334	0
2021-11-03	101.00	101.00	101.00	101.00	86.334	0
2021-11-01	101.00	101.00	101.00	101.00	86.334	0
2021-10-29	101.00	101.00	101.00	101.00	86.334	0
2021-10-28	101.00	101.00	101.00	101.00	86.334	0
2021-10-27	101.00	101.00	101.00	101.00	86.334	0
2021-10-26	101.00	101.00	101.00	101.00	86.334	0
2021-10-25	101.00	101.00	101.00	101.00	86.334	0
2021-10-22	101.00	101.00	101.00	101.00	86.334	0
2021-10-21	101.00	101.00	101.00	101.00	86.334	0
2021-10-20	101.00	101.00	101.00	101.00	86.334	0

← NewerPage 21 of 21 · 1,255 trading days

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.