Glencore plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-10-14 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-10-13 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-10-12 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-10-09 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-10-08 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-10-07 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-10-06 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-10-05 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-10-02 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-10-01 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-09-30 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-09-29 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-09-28 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-09-25 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-09-24 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-09-23 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-09-22 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-09-21 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-09-18 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-09-17 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-09-15 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-09-14 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-09-11 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-09-10 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-09-09 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-09-08 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-09-07 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-09-04 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-09-03 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-09-02 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-09-01 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-08-31 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-08-28 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-08-27 | 120.66 | 120.66 | 120.66 | 120.66 | 120.58 | 0 |
| 2026-08-26 | 120.66 | 120.66 | 120.66 | 120.66 | 120.49 | 0 |
| 2026-08-25 | 120.66 | 120.66 | 120.66 | 120.66 | 120.49 | 0 |
| 2026-08-24 | 120.66 | 120.66 | 120.66 | 120.66 | 120.49 | 0 |
| 2026-08-21 | 120.66 | 120.66 | 120.66 | 120.66 | 120.49 | 0 |
| 2026-08-20 | 120.66 | 120.66 | 120.66 | 120.66 | 120.58 | 0 |
| 2026-08-19 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-08-18 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-08-17 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-08-14 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-08-13 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-08-12 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-08-11 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-08-10 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-08-07 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-08-06 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-08-05 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-08-04 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-08-03 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-07-31 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-07-30 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-07-29 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-07-28 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-07-27 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-07-24 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
| 2026-07-23 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0 |
Page 1 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.