Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 11,200.00 | 11,380.00 | 11,191.00 | 11,338.00 | 10,601.59 | 1,673,411 |
| 2024-05-23 | 11,155.00 | 11,433.00 | 11,154.00 | 11,338.00 | 10,601.59 | 2,287,472 |
| 2024-05-22 | 11,425.00 | 11,476.00 | 11,119.00 | 11,155.00 | 10,430.47 | 2,810,247 |
| 2024-05-21 | 11,350.00 | 11,645.00 | 11,350.00 | 11,523.00 | 10,774.57 | 1,638,399 |
| 2024-05-20 | 11,500.00 | 11,697.00 | 11,500.00 | 11,627.00 | 10,871.82 | 2,333,501 |
| 2024-05-17 | 11,500.00 | 11,500.00 | 11,287.00 | 11,463.00 | 10,718.47 | 1,894,175 |
| 2024-05-16 | 11,311.00 | 11,419.00 | 11,244.00 | 11,357.00 | 10,619.35 | 2,432,805 |
| 2024-05-15 | 11,399.00 | 11,569.00 | 11,259.00 | 11,311.00 | 10,576.34 | 5,136,438 |
| 2024-05-14 | 11,000.00 | 11,350.00 | 10,999.00 | 11,350.00 | 10,612.81 | 4,776,686 |
| 2024-05-13 | 11,100.00 | 11,100.00 | 10,883.00 | 10,943.00 | 10,232.24 | 1,051,112 |
| 2024-05-10 | 10,870.00 | 11,065.00 | 10,803.00 | 10,958.00 | 10,246.27 | 4,082,154 |
| 2024-05-09 | 10,899.00 | 10,899.00 | 10,642.00 | 10,751.00 | 10,052.71 | 1,787,579 |
| 2024-05-08 | 10,501.00 | 10,846.00 | 10,501.00 | 10,706.00 | 10,010.64 | 3,447,887 |
| 2024-05-07 | 11,020.00 | 11,020.00 | 10,707.00 | 10,803.00 | 10,101.34 | 2,658,208 |
| 2024-05-06 | 10,590.00 | 10,832.00 | 10,581.00 | 10,810.00 | 10,107.88 | 2,778,096 |
| 2024-05-03 | 10,500.00 | 10,600.00 | 10,440.00 | 10,590.00 | 9,902.17 | 7,114,195 |
| 2024-05-02 | 10,870.00 | 10,870.00 | 10,596.00 | 10,680.00 | 9,986.32 | 3,806,919 |
| 2024-04-30 | 11,090.00 | 11,090.00 | 10,863.00 | 10,942.00 | 10,231.31 | 2,793,644 |
| 2024-04-29 | 11,000.00 | 11,176.00 | 11,000.00 | 11,108.00 | 10,288.22 | 3,285,674 |
| 2024-04-26 | 11,380.00 | 11,380.00 | 11,054.00 | 11,054.00 | 10,238.20 | 3,083,042 |
| 2024-04-25 | 11,320.00 | 11,490.00 | 11,029.00 | 11,111.00 | 10,291.00 | 5,323,528 |
| 2024-04-24 | 11,134.00 | 11,410.00 | 11,134.00 | 11,341.00 | 10,504.02 | 1,699,980 |
| 2024-04-23 | 11,248.00 | 11,248.00 | 11,014.00 | 11,068.00 | 10,251.17 | 2,460,545 |
| 2024-04-22 | 10,901.00 | 11,374.00 | 10,901.00 | 11,248.00 | 10,417.88 | 3,767,333 |
| 2024-04-19 | 10,938.00 | 11,441.00 | 10,938.00 | 11,328.00 | 10,491.98 | 3,623,889 |
| 2024-04-18 | 10,922.00 | 11,289.00 | 10,922.00 | 11,238.00 | 10,408.62 | 2,734,020 |
| 2024-04-17 | 11,195.00 | 11,394.00 | 11,031.00 | 11,194.00 | 10,367.87 | 1,917,060 |
| 2024-04-16 | 11,445.00 | 11,445.00 | 10,785.00 | 11,000.00 | 10,188.19 | 5,500,088 |
| 2024-04-15 | 11,459.00 | 11,496.00 | 11,246.00 | 11,419.00 | 10,576.26 | 1,175,860 |
| 2024-04-12 | 10,700.00 | 11,471.00 | 10,700.00 | 11,439.00 | 10,594.79 | 3,989,700 |
| 2024-04-11 | 11,050.00 | 11,091.00 | 10,817.00 | 10,837.00 | 10,037.22 | 2,776,005 |
| 2024-04-10 | 11,179.00 | 11,264.00 | 10,901.00 | 11,050.00 | 10,234.50 | 4,452,884 |
| 2024-04-09 | 11,019.00 | 11,172.00 | 10,977.00 | 11,070.00 | 10,253.02 | 4,878,903 |
| 2024-04-08 | 10,820.00 | 11,014.00 | 10,774.00 | 10,975.00 | 10,165.03 | 4,819,914 |
| 2024-04-05 | 10,900.00 | 10,953.00 | 10,766.00 | 10,863.00 | 10,061.30 | 2,710,527 |
| 2024-04-04 | 10,800.00 | 11,018.00 | 10,800.00 | 10,928.00 | 10,121.50 | 3,564,648 |
| 2024-04-03 | 10,580.00 | 10,788.00 | 10,512.00 | 10,771.00 | 9,976.09 | 3,499,267 |
| 2024-04-02 | 10,408.00 | 10,671.00 | 10,408.00 | 10,524.00 | 9,747.32 | 2,288,627 |
| 2024-03-28 | 10,106.00 | 10,473.00 | 10,106.00 | 10,460.00 | 9,688.04 | 2,271,906 |
| 2024-03-27 | 10,060.00 | 10,235.00 | 10,045.00 | 10,185.00 | 9,433.34 | 3,742,200 |
| 2024-03-26 | 10,085.00 | 10,272.00 | 10,000.00 | 10,190.00 | 9,437.97 | 2,458,881 |
| 2024-03-25 | 10,200.00 | 10,282.00 | 10,140.00 | 10,155.00 | 9,405.55 | 3,380,109 |
| 2024-03-22 | 10,194.00 | 10,383.00 | 10,085.00 | 10,295.00 | 9,535.22 | 1,829,940 |
| 2024-03-20 | 10,050.00 | 10,187.00 | 9,960.00 | 9,982.00 | 9,245.32 | 4,983,541 |
| 2024-03-19 | 10,214.00 | 10,279.00 | 9,934.00 | 9,982.00 | 9,245.32 | 3,031,214 |
| 2024-03-18 | 10,045.00 | 10,290.00 | 10,045.00 | 10,265.00 | 9,507.43 | 5,851,408 |
| 2024-03-15 | 10,050.00 | 10,184.00 | 9,872.00 | 10,009.00 | 9,270.32 | 14,089,090 |
| 2024-03-14 | 9,917.00 | 10,068.00 | 9,917.00 | 9,957.00 | 9,222.16 | 10,407,680 |
| 2024-03-13 | 9,513.00 | 9,960.00 | 9,513.00 | 9,950.00 | 9,215.68 | 7,604,399 |
| 2024-03-12 | 9,415.00 | 9,708.00 | 9,415.00 | 9,575.00 | 8,868.35 | 3,112,449 |
| 2024-03-11 | 9,660.00 | 9,660.00 | 9,380.00 | 9,402.00 | 8,708.12 | 1,618,154 |
| 2024-03-08 | 9,381.00 | 9,743.00 | 9,381.00 | 9,710.00 | 8,993.39 | 6,661,059 |
| 2024-03-07 | 9,305.00 | 9,579.00 | 9,305.00 | 9,546.00 | 8,841.49 | 2,974,034 |
| 2024-03-06 | 9,256.00 | 9,393.00 | 9,251.00 | 9,393.00 | 8,699.79 | 1,344,367 |
| 2024-03-05 | 9,141.00 | 9,384.00 | 9,028.00 | 9,346.00 | 8,656.25 | 2,333,898 |
| 2024-03-04 | 9,105.00 | 9,243.00 | 9,084.00 | 9,170.00 | 8,493.24 | 1,523,178 |
| 2024-03-01 | 9,438.00 | 9,438.00 | 9,120.00 | 9,146.00 | 8,471.01 | 2,058,130 |
| 2024-02-29 | 9,168.00 | 9,226.00 | 9,068.00 | 9,156.00 | 8,480.28 | 3,566,304 |
| 2024-02-28 | 9,000.00 | 9,080.00 | 8,919.00 | 9,053.00 | 8,384.88 | 1,193,957 |
| 2024-02-27 | 9,150.00 | 9,150.00 | 8,927.00 | 8,976.00 | 8,313.56 | 1,160,093 |
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.