Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close
2025-10-30	82.170	82.170	82.170	82.170	82.170
2025-10-29	82.170	82.170	82.170	82.170	82.170
2025-10-28	82.170	82.170	82.170	82.170	82.170
2025-10-27	82.170	82.170	82.170	82.170	82.170
2025-10-24	82.170	82.170	82.170	82.170	82.170
2025-10-23	82.170	82.170	82.170	82.170	82.170
2025-10-22	82.170	82.170	82.170	82.170	82.170
2025-10-21	82.170	82.170	82.170	82.170	82.170
2025-10-20	82.170	82.170	82.170	82.170	82.170
2025-10-17	82.170	82.170	82.170	82.170	82.170
2025-10-16	82.170	82.170	82.170	82.170	82.170
2025-10-15	82.170	82.170	82.170	82.170	82.170
2025-10-14	82.170	82.170	82.170	82.170	82.170
2025-10-13	82.170	82.170	82.170	82.170	82.170
2025-10-10	82.170	82.170	82.170	82.170	82.170
2025-10-09	82.170	82.170	82.170	82.170	82.170
2025-10-08	82.170	82.170	82.170	82.170	82.170
2025-10-07	82.170	82.170	82.170	82.170	82.170
2025-10-06	82.170	82.170	82.170	82.170	82.170
2025-10-03	82.170	82.170	82.170	82.170	82.170
2025-10-02	82.170	82.170	82.170	82.170	82.170
2025-10-01	82.170	82.170	82.170	82.170	82.170
2025-09-30	82.170	82.170	82.170	82.170	82.170
2025-09-29	82.170	82.170	82.170	82.170	82.170
2025-09-26	82.170	82.170	82.170	82.170	82.170
2025-09-25	82.170	82.170	82.170	82.170	82.170
2025-09-24	82.170	82.170	82.170	82.170	82.170
2025-09-23	82.170	82.170	82.170	82.170	82.170
2025-09-22	82.170	82.170	82.170	82.170	82.170
2025-09-19	82.170	82.170	82.170	82.170	82.170
2025-09-18	82.170	82.170	82.170	82.170	82.170
2025-09-17	82.170	82.170	82.170	82.170	82.170
2025-09-15	82.170	82.170	82.170	82.170	82.170
2025-09-12	82.170	82.170	82.170	82.170	82.170
2025-09-11	82.170	82.170	82.170	82.170	82.170
2025-09-10	82.170	82.170	82.170	82.170	82.170
2025-09-09	82.170	82.170	82.170	82.170	82.170
2025-09-08	82.170	82.170	82.170	82.170	82.170
2025-09-05	82.170	82.170	82.170	82.170	82.170
2025-09-04	82.170	82.170	82.170	82.170	82.170
2025-09-03	82.170	82.170	82.170	82.170	82.170
2025-09-02	82.170	82.170	82.170	82.170	82.170
2025-09-01	82.170	82.170	82.170	82.170	82.170
2025-08-29	82.170	82.170	82.170	82.170	82.170
2025-08-28	82.170	82.170	82.170	82.170	82.120
2025-08-27	82.170	82.170	82.170	82.170	81.239
2025-08-26	82.170	82.170	82.170	82.170	81.239
2025-08-25	82.170	82.170	82.170	82.170	81.239
2025-08-22	82.170	82.170	82.170	82.170	81.239
2025-08-21	82.170	82.170	82.170	82.170	81.239
2025-08-20	82.170	82.170	82.170	82.170	81.239
2025-08-19	82.170	82.170	82.170	82.170	81.239
2025-08-18	82.170	82.170	82.170	82.170	81.239
2025-08-15	82.170	82.170	82.170	82.170	81.239
2025-08-14	82.170	82.170	82.170	82.170	81.239
2025-08-13	82.170	82.170	82.170	82.170	81.239
2025-08-12	82.170	82.170	82.170	82.170	81.239
2025-08-11	82.170	82.170	82.170	82.170	81.239
2025-08-08	82.170	82.170	82.170	82.170	81.239
2025-08-07	82.170	82.170	82.170	82.170	81.239

← NewerPage 5 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.