Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12,671.00 | 12,899.00 | 12,640.00 | 12,899.00 | 12,899.00 | 4,792,688 |
| 2026-10-15 | 12,500.00 | 12,535.00 | 12,237.00 | 12,535.00 | 12,535.00 | 4,759,442 |
| 2026-10-14 | 13,000.00 | 13,000.00 | 12,556.00 | 12,681.00 | 12,681.00 | 1,560,173 |
| 2026-10-13 | 12,700.00 | 12,978.00 | 12,648.00 | 12,832.00 | 12,832.00 | 1,257,462 |
| 2026-10-12 | 12,757.00 | 12,919.00 | 12,727.00 | 12,834.00 | 12,834.00 | 1,201,881 |
| 2026-10-09 | 12,704.00 | 12,890.00 | 12,614.00 | 12,786.00 | 12,786.00 | 2,735,166 |
| 2026-10-08 | 12,450.00 | 12,561.00 | 12,328.00 | 12,552.00 | 12,552.00 | 5,105,989 |
| 2026-10-07 | 12,540.00 | 12,681.00 | 12,422.00 | 12,469.00 | 12,469.00 | 2,486,274 |
| 2026-10-06 | 12,564.00 | 12,785.00 | 12,462.00 | 12,588.00 | 12,588.00 | 3,167,583 |
| 2026-10-05 | 12,494.00 | 12,561.00 | 12,360.00 | 12,561.00 | 12,561.00 | 3,560,023 |
| 2026-10-02 | 12,045.00 | 12,440.00 | 12,021.00 | 12,440.00 | 12,440.00 | 1,829,492 |
| 2026-10-01 | 12,024.00 | 12,065.00 | 11,895.00 | 11,985.00 | 11,985.00 | 12,828,181 |
| 2026-09-30 | 12,110.00 | 12,334.00 | 11,979.00 | 12,094.00 | 12,094.00 | 3,140,797 |
| 2026-09-29 | 12,087.00 | 12,267.00 | 12,053.00 | 12,067.00 | 12,067.00 | 2,932,811 |
| 2026-09-28 | 11,978.00 | 12,063.00 | 11,861.00 | 11,990.00 | 11,990.00 | 5,716,934 |
| 2026-09-25 | 12,152.00 | 12,270.00 | 11,959.00 | 12,000.00 | 12,000.00 | 3,763,987 |
| 2026-09-23 | 11,768.00 | 12,016.00 | 11,732.00 | 11,915.00 | 11,915.00 | 3,524,995 |
| 2026-09-22 | 11,913.00 | 11,913.00 | 11,516.00 | 11,618.00 | 11,618.00 | 15,796,671 |
| 2026-09-21 | 12,100.00 | 12,302.00 | 11,862.00 | 11,862.00 | 11,862.00 | 3,619,341 |
| 2026-09-18 | 12,346.00 | 12,438.00 | 12,088.00 | 12,151.00 | 12,151.00 | 5,080,822 |
| 2026-09-17 | 12,510.00 | 12,617.00 | 12,292.00 | 12,617.00 | 12,617.00 | 9,675,388 |
| 2026-09-16 | 12,745.00 | 12,796.00 | 12,504.00 | 12,510.00 | 12,510.00 | 3,020,796 |
| 2026-09-15 | 12,952.00 | 12,952.00 | 12,592.00 | 12,592.00 | 12,592.00 | 2,435,043 |
| 2026-09-14 | 13,051.00 | 13,083.00 | 12,824.00 | 12,956.00 | 12,956.00 | 1,410,574 |
| 2026-09-11 | 13,244.00 | 13,252.00 | 12,981.00 | 13,218.00 | 13,218.00 | 3,268,389 |
| 2026-09-10 | 13,601.00 | 13,670.00 | 13,065.00 | 13,085.00 | 13,085.00 | 2,189,678 |
| 2026-09-09 | 13,455.00 | 13,750.00 | 13,455.00 | 13,618.00 | 13,618.00 | 3,900,077 |
| 2026-09-08 | 13,118.00 | 13,657.00 | 13,118.00 | 13,625.00 | 13,625.00 | 5,654,318 |
| 2026-09-07 | 12,894.00 | 13,083.00 | 12,844.00 | 13,034.00 | 13,034.00 | 994,776 |
| 2026-09-04 | 13,015.00 | 13,145.00 | 12,907.00 | 13,016.00 | 13,016.00 | 809,671 |
| 2026-09-03 | 12,943.00 | 13,259.00 | 12,933.00 | 13,111.00 | 13,111.00 | 1,381,176 |
| 2026-09-02 | 12,826.00 | 13,028.00 | 12,770.00 | 12,943.00 | 12,943.00 | 2,628,855 |
| 2026-09-01 | 13,129.00 | 13,349.00 | 12,950.00 | 13,025.00 | 13,025.00 | 5,137,055 |
| 2026-08-31 | 13,125.00 | 13,288.00 | 12,776.00 | 12,900.00 | 12,900.00 | 1,774,890 |
| 2026-08-28 | 12,990.00 | 13,034.00 | 12,864.00 | 12,999.00 | 12,999.00 | 940,398 |
| 2026-08-27 | 12,790.00 | 12,908.00 | 12,634.00 | 12,864.00 | 12,864.00 | 1,750,706 |
| 2026-08-26 | 12,910.00 | 13,001.00 | 12,814.00 | 12,824.00 | 12,824.00 | 3,102,322 |
| 2026-08-25 | 12,951.00 | 13,125.00 | 12,917.00 | 13,100.00 | 12,826.25 | 1,677,391 |
| 2026-08-24 | 12,980.00 | 13,122.00 | 12,963.00 | 13,048.00 | 12,775.33 | 2,120,702 |
| 2026-08-21 | 12,925.00 | 13,156.00 | 12,925.00 | 12,968.00 | 12,695.80 | 4,153,447 |
| 2026-08-20 | 12,674.00 | 12,761.00 | 12,531.00 | 12,761.00 | 12,493.14 | 4,940,485 |
| 2026-08-19 | 12,082.00 | 12,616.00 | 12,082.00 | 12,586.00 | 12,321.81 | 4,986,167 |
| 2026-08-18 | 12,016.00 | 12,206.00 | 12,011.00 | 12,062.00 | 11,808.81 | 1,621,160 |
| 2026-08-17 | 12,195.00 | 12,313.00 | 12,083.00 | 12,142.00 | 11,887.13 | 2,802,008 |
| 2026-08-14 | 12,147.00 | 12,147.00 | 11,910.00 | 12,081.00 | 11,827.41 | 1,923,650 |
| 2026-08-13 | 12,258.00 | 12,342.00 | 12,111.00 | 12,281.00 | 12,023.22 | 1,504,744 |
| 2026-08-12 | 12,485.00 | 12,756.00 | 12,447.00 | 12,450.00 | 12,188.67 | 3,679,394 |
| 2026-08-11 | 12,400.00 | 12,590.00 | 12,400.00 | 12,535.00 | 12,271.88 | 3,098,680 |
| 2026-08-07 | 12,400.00 | 12,542.00 | 12,114.00 | 12,190.00 | 11,934.13 | 2,814,916 |
| 2026-08-06 | 12,640.00 | 12,738.00 | 12,223.00 | 12,430.00 | 12,169.09 | 3,297,609 |
| 2026-08-05 | 12,568.00 | 12,800.00 | 12,387.00 | 12,560.00 | 12,296.36 | 3,056,452 |
| 2026-08-04 | 12,131.00 | 12,496.00 | 12,131.00 | 12,225.00 | 11,968.39 | 4,661,291 |
| 2026-08-03 | 11,693.00 | 12,087.00 | 11,693.00 | 12,000.00 | 11,748.11 | 1,462,450 |
| 2026-07-31 | 12,075.00 | 12,322.00 | 11,917.00 | 12,150.00 | 11,894.97 | 3,766,763 |
| 2026-07-30 | 11,533.00 | 12,012.00 | 11,516.00 | 11,935.00 | 11,684.48 | 1,809,334 |
| 2026-07-29 | 11,565.00 | 11,789.00 | 11,506.00 | 11,560.00 | 11,317.35 | 1,398,876 |
| 2026-07-28 | 11,532.00 | 11,619.00 | 11,150.00 | 11,268.00 | 11,031.48 | 1,661,824 |
| 2026-07-27 | 12,028.00 | 12,028.00 | 11,512.00 | 11,603.00 | 11,359.45 | 1,724,726 |
| 2026-07-24 | 11,856.00 | 12,169.00 | 11,856.00 | 12,070.00 | 11,816.65 | 1,435,227 |
| 2026-07-23 | 11,861.00 | 12,076.00 | 11,767.00 | 12,025.00 | 11,772.59 | 4,710,936 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 280.0767 ZAC |
| 2026-05-06 | 140.0384 ZAC |
| 2025-08-27 | 82.3755 ZAC |
| 2025-04-29 | 82.3755 ZAC |
| 2024-08-28 | 107.0881 ZAC |
| 2024-04-30 | 107.0881 ZAC |
| 2023-08-30 | 494.2530 ZAC |
| 2023-05-03 | 362.4522 ZAC |
| 2022-08-31 | 395.4024 ZAC |
| 2022-04-20 | 214.1763 ZAC |
| 2021-09-02 | 98.8506 ZAC |
| 2021-09-01 | 65.9004 ZAC |
| 2021-04-21 | 98.8506 ZAC |
| 2020-04-22 | 10.0000 ZAC |
| 2019-09-04 | 164.7510 ZAC |
| 2019-04-25 | 18,122.4000 ZAC |
| 2019-04-24 | 167.7077 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.