Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 9,558.00 | 9,733.00 | 9,558.00 | 9,630.00 | 9,004.52 | 1,414,854 |
| 2024-08-20 | 9,550.00 | 9,636.00 | 9,522.00 | 9,558.00 | 8,937.20 | 1,236,262 |
| 2024-08-19 | 9,450.00 | 9,623.00 | 9,352.00 | 9,594.00 | 8,970.86 | 2,016,500 |
| 2024-08-16 | 9,550.00 | 9,550.00 | 9,287.00 | 9,332.00 | 8,725.88 | 3,436,984 |
| 2024-08-15 | 9,432.00 | 9,550.00 | 9,380.00 | 9,450.00 | 8,836.21 | 2,127,586 |
| 2024-08-14 | 9,600.00 | 9,600.00 | 9,324.00 | 9,347.00 | 8,739.90 | 899,581 |
| 2024-08-13 | 9,570.00 | 9,600.00 | 9,373.00 | 9,401.00 | 8,790.40 | 1,781,995 |
| 2024-08-12 | 9,570.00 | 9,570.00 | 9,432.00 | 9,545.00 | 8,925.04 | 1,716,994 |
| 2024-08-08 | 9,330.00 | 9,400.00 | 9,145.00 | 9,400.00 | 8,789.46 | 2,866,731 |
| 2024-08-07 | 9,040.00 | 9,490.00 | 8,988.00 | 9,476.00 | 8,860.53 | 3,905,112 |
| 2024-08-06 | 9,308.00 | 9,350.00 | 9,071.00 | 9,234.00 | 8,634.24 | 5,010,512 |
| 2024-08-05 | 9,340.00 | 9,340.00 | 9,019.00 | 9,200.00 | 8,602.45 | 5,038,818 |
| 2024-08-02 | 9,700.00 | 9,700.00 | 9,405.00 | 9,418.00 | 8,806.29 | 4,981,127 |
| 2024-08-01 | 10,093.00 | 10,105.00 | 9,699.00 | 9,699.00 | 9,069.04 | 2,990,702 |
| 2024-07-31 | 10,000.00 | 10,135.00 | 9,945.00 | 10,097.00 | 9,441.19 | 3,225,053 |
| 2024-07-30 | 9,950.00 | 10,060.00 | 9,754.00 | 9,817.00 | 9,179.38 | 3,642,036 |
| 2024-07-29 | 10,379.00 | 10,379.00 | 10,151.00 | 10,170.00 | 9,509.45 | 1,624,211 |
| 2024-07-26 | 10,085.00 | 10,285.00 | 10,085.00 | 10,204.00 | 9,541.24 | 2,479,584 |
| 2024-07-25 | 10,155.00 | 10,243.00 | 10,064.00 | 10,177.00 | 9,516.00 | 5,013,349 |
| 2024-07-24 | 10,200.00 | 10,369.00 | 10,200.00 | 10,271.00 | 9,603.89 | 1,535,207 |
| 2024-07-23 | 10,491.00 | 10,491.00 | 10,260.00 | 10,303.00 | 9,633.81 | 2,979,796 |
| 2024-07-22 | 10,829.00 | 10,829.00 | 10,429.00 | 10,470.00 | 9,789.96 | 1,224,455 |
| 2024-07-19 | 10,850.00 | 10,850.00 | 10,409.00 | 10,503.00 | 9,820.82 | 5,079,885 |
| 2024-07-18 | 10,882.00 | 10,922.00 | 10,552.00 | 10,577.00 | 9,890.01 | 2,766,459 |
| 2024-07-17 | 10,800.00 | 10,969.00 | 10,648.00 | 10,882.00 | 10,175.20 | 2,760,492 |
| 2024-07-16 | 10,976.00 | 11,091.00 | 10,639.00 | 10,731.00 | 10,034.01 | 1,522,654 |
| 2024-07-15 | 11,190.00 | 11,215.00 | 11,053.00 | 11,137.00 | 10,413.64 | 3,037,709 |
| 2024-07-12 | 10,850.00 | 11,218.00 | 10,850.00 | 11,190.00 | 10,463.20 | 1,647,178 |
| 2024-07-11 | 11,025.00 | 11,210.00 | 11,025.00 | 11,083.00 | 10,363.15 | 2,238,941 |
| 2024-07-10 | 11,150.00 | 11,150.00 | 10,922.00 | 11,132.00 | 10,408.97 | 2,202,246 |
| 2024-07-09 | 11,120.00 | 11,190.00 | 11,037.00 | 11,046.00 | 10,328.55 | 2,319,707 |
| 2024-07-08 | 11,225.00 | 11,237.00 | 11,086.00 | 11,104.00 | 10,382.79 | 2,344,744 |
| 2024-07-05 | 11,177.00 | 11,365.00 | 11,177.00 | 11,225.00 | 10,495.93 | 4,898,115 |
| 2024-07-04 | 10,730.00 | 11,300.00 | 10,730.00 | 11,167.00 | 10,441.69 | 3,069,696 |
| 2024-07-03 | 11,070.00 | 11,256.00 | 11,070.00 | 11,207.00 | 10,479.10 | 2,970,194 |
| 2024-07-02 | 10,650.00 | 10,993.00 | 10,624.00 | 10,936.00 | 10,225.70 | 2,635,962 |
| 2024-07-01 | 10,759.00 | 10,759.00 | 10,369.00 | 10,677.00 | 9,983.52 | 2,006,168 |
| 2024-06-28 | 10,400.00 | 10,623.00 | 10,400.00 | 10,434.00 | 9,756.30 | 991,150 |
| 2024-06-27 | 10,590.00 | 10,629.00 | 10,412.00 | 10,568.00 | 9,881.60 | 1,050,431 |
| 2024-06-26 | 10,575.00 | 10,773.00 | 10,456.00 | 10,504.00 | 9,821.76 | 1,407,125 |
| 2024-06-25 | 10,625.00 | 10,625.00 | 10,437.00 | 10,474.00 | 9,793.70 | 1,557,177 |
| 2024-06-24 | 10,366.00 | 10,662.00 | 10,340.00 | 10,610.00 | 9,920.87 | 1,211,789 |
| 2024-06-21 | 10,900.00 | 10,900.00 | 10,302.00 | 10,366.00 | 9,692.72 | 6,511,391 |
| 2024-06-20 | 10,488.00 | 10,662.00 | 10,470.00 | 10,661.00 | 9,968.56 | 8,492,867 |
| 2024-06-19 | 10,920.00 | 10,920.00 | 10,367.00 | 10,480.00 | 9,799.31 | 2,856,250 |
| 2024-06-18 | 10,850.00 | 10,850.00 | 10,362.00 | 10,427.00 | 9,749.76 | 2,022,002 |
| 2024-06-14 | 10,950.00 | 10,950.00 | 10,523.00 | 10,573.00 | 9,886.27 | 5,815,827 |
| 2024-06-13 | 10,800.00 | 10,881.00 | 10,689.00 | 10,728.00 | 10,031.21 | 5,074,356 |
| 2024-06-12 | 11,125.00 | 11,131.00 | 10,991.00 | 11,030.00 | 10,313.59 | 5,881,244 |
| 2024-06-11 | 11,297.00 | 11,297.00 | 10,864.00 | 10,976.00 | 10,263.10 | 6,029,728 |
| 2024-06-10 | 11,116.00 | 11,364.00 | 11,116.00 | 11,345.00 | 10,608.13 | 1,232,659 |
| 2024-06-07 | 11,200.00 | 11,489.00 | 11,200.00 | 11,330.00 | 10,594.11 | 2,258,449 |
| 2024-06-06 | 11,361.00 | 11,526.00 | 11,361.00 | 11,494.00 | 10,747.45 | 1,448,310 |
| 2024-06-05 | 11,153.00 | 11,398.00 | 11,149.00 | 11,361.00 | 10,623.09 | 1,713,791 |
| 2024-06-04 | 11,320.00 | 11,390.00 | 11,152.00 | 11,171.00 | 10,445.43 | 4,550,735 |
| 2024-06-03 | 11,611.00 | 11,620.00 | 11,361.00 | 11,409.00 | 10,667.98 | 1,692,000 |
| 2024-05-31 | 11,500.00 | 11,643.00 | 11,425.00 | 11,495.00 | 10,748.39 | 3,012,402 |
| 2024-05-30 | 11,559.00 | 11,559.00 | 11,204.00 | 11,420.00 | 10,678.26 | 1,879,318 |
| 2024-05-28 | 11,440.00 | 11,525.00 | 11,367.00 | 11,460.00 | 10,715.66 | 5,150,912 |
| 2024-05-27 | 11,105.00 | 11,483.00 | 11,105.00 | 11,299.00 | 10,565.12 | 1,074,293 |
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.