Glencore plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	82.170	82.170	82.170	82.170	81.239	0
2025-08-05	82.170	82.170	82.170	82.170	81.239	0
2025-08-04	82.170	82.170	82.170	82.170	81.239	0
2025-08-01	82.170	82.170	82.170	82.170	81.239	0
2025-07-31	82.170	82.170	82.170	82.170	81.239	0
2025-07-30	82.170	82.170	82.170	82.170	81.239	0
2025-07-29	82.170	82.170	82.170	82.170	81.239	0
2025-07-28	82.170	82.170	82.170	82.170	81.239	0
2025-07-25	82.170	82.170	82.170	82.170	81.239	0
2025-07-24	82.170	82.170	82.170	82.170	81.239	0
2025-07-23	82.170	82.170	82.170	82.170	81.239	6,250
2025-07-22	78.890	78.890	78.890	78.890	77.996	0
2025-07-21	78.890	78.890	78.890	78.890	77.996	0
2025-07-18	78.890	78.890	78.890	78.890	77.996	0
2025-07-17	78.890	78.890	78.890	78.890	77.996	0
2025-07-16	78.890	78.890	78.890	78.890	77.996	0
2025-07-15	78.890	78.890	78.890	78.890	77.996	0
2025-07-14	78.890	78.890	78.890	78.890	77.996	0
2025-07-11	78.890	78.890	78.890	78.890	77.996	0
2025-07-10	78.890	78.890	78.890	78.890	77.996	0
2025-07-09	78.890	78.890	78.890	78.890	77.996	0
2025-07-08	78.890	78.890	78.890	78.890	77.996	0
2025-07-07	78.890	78.890	78.890	78.890	77.996	0
2025-07-04	78.890	78.890	78.890	78.890	77.996	0
2025-07-03	78.890	78.890	78.890	78.890	77.996	12,500
2025-07-02	89.890	89.890	89.890	89.890	88.871	0
2025-07-01	89.890	89.890	89.890	89.890	88.871	0
2025-06-30	89.890	89.890	89.890	89.890	88.871	0
2025-06-27	89.890	89.890	89.890	89.890	88.871	0
2025-06-26	89.890	89.890	89.890	89.890	88.871	0
2025-06-25	89.890	89.890	89.890	89.890	88.871	0
2025-06-24	89.890	89.890	89.890	89.890	88.871	0
2025-06-23	89.890	89.890	89.890	89.890	88.871	0
2025-06-20	89.890	89.890	89.890	89.890	88.871	0
2025-06-19	89.890	89.890	89.890	89.890	88.871	0
2025-06-18	89.890	89.890	89.890	89.890	88.871	0
2025-06-17	89.890	89.890	89.890	89.890	88.871	0
2025-06-16	89.890	89.890	89.890	89.890	88.871	0
2025-06-13	89.890	89.890	89.890	89.890	88.871	0
2025-06-12	89.890	89.890	89.890	89.890	88.871	0
2025-06-11	89.890	89.890	89.890	89.890	88.871	0
2025-06-10	89.890	89.890	89.890	89.890	88.871	0
2025-06-09	89.890	89.890	89.890	89.890	88.871	0
2025-06-06	89.890	89.890	89.890	89.890	88.871	0
2025-06-05	89.890	89.890	89.890	89.890	88.871	0
2025-06-04	89.890	89.890	89.890	89.890	88.871	0
2025-06-03	89.890	89.890	89.890	89.890	88.871	0
2025-06-02	89.890	89.890	89.890	89.890	88.871	0
2025-05-30	89.890	89.890	89.890	89.890	88.871	0
2025-05-29	89.890	89.890	89.890	89.890	88.871	0
2025-05-28	89.890	89.890	89.890	89.890	88.871	0
2025-05-27	89.890	89.890	89.890	89.890	88.871	0
2025-05-26	89.890	89.890	89.890	89.890	88.871	0
2025-05-23	89.890	89.890	89.890	89.890	88.871	0
2025-05-22	89.890	89.890	89.890	89.890	88.871	0
2025-05-21	89.890	89.890	89.890	89.890	88.871	0
2025-05-20	89.890	89.890	89.890	89.890	88.871	0
2025-05-19	89.890	89.890	89.890	89.890	88.871	0
2025-05-16	89.890	89.890	89.890	89.890	88.871	0
2025-05-15	89.890	89.890	89.890	89.890	88.871	0

← NewerPage 6 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.