Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 9,081.00 | 9,216.00 | 8,992.00 | 9,064.00 | 8,395.07 | 956,548 |
| 2024-02-23 | 9,297.00 | 9,297.00 | 9,082.00 | 9,222.00 | 8,541.41 | 2,087,670 |
| 2024-02-22 | 9,200.00 | 9,396.00 | 9,141.00 | 9,193.00 | 8,514.55 | 4,330,435 |
| 2024-02-21 | 9,255.00 | 9,329.00 | 8,708.00 | 9,252.00 | 8,569.19 | 11,980,980 |
| 2024-02-20 | 9,400.00 | 9,414.00 | 9,266.00 | 9,338.00 | 8,648.85 | 6,169,821 |
| 2024-02-19 | 9,510.00 | 9,525.00 | 9,368.00 | 9,420.00 | 8,724.79 | 3,405,201 |
| 2024-02-16 | 9,255.00 | 9,643.00 | 9,255.00 | 9,510.00 | 8,808.15 | 7,933,236 |
| 2024-02-15 | 9,265.00 | 9,428.00 | 9,226.00 | 9,274.00 | 8,589.57 | 7,296,968 |
| 2024-02-14 | 9,540.00 | 9,540.00 | 9,274.00 | 9,311.00 | 8,623.84 | 2,109,063 |
| 2024-02-13 | 9,278.00 | 9,563.00 | 9,278.00 | 9,411.00 | 8,716.46 | 2,175,177 |
| 2024-02-12 | 9,267.00 | 9,456.00 | 9,213.00 | 9,456.00 | 8,758.14 | 3,249,490 |
| 2024-02-09 | 9,465.00 | 9,499.00 | 9,234.00 | 9,245.00 | 8,562.71 | 4,145,522 |
| 2024-02-08 | 9,600.00 | 9,678.00 | 9,499.00 | 9,499.00 | 8,797.96 | 2,037,115 |
| 2024-02-07 | 9,760.00 | 9,813.00 | 9,572.00 | 9,600.00 | 8,891.51 | 3,850,291 |
| 2024-02-06 | 9,780.00 | 9,921.00 | 9,693.00 | 9,782.00 | 9,060.08 | 1,912,108 |
| 2024-02-05 | 9,985.00 | 9,985.00 | 9,769.00 | 9,779.00 | 9,057.30 | 3,489,571 |
| 2024-02-02 | 10,175.00 | 10,228.00 | 9,931.00 | 9,993.00 | 9,255.51 | 5,122,872 |
| 2024-02-01 | 9,992.00 | 10,158.00 | 9,822.00 | 10,069.00 | 9,325.90 | 12,211,680 |
| 2024-01-31 | 10,050.00 | 10,089.00 | 9,864.00 | 10,080.00 | 9,336.08 | 5,303,357 |
| 2024-01-30 | 10,235.00 | 10,235.00 | 10,075.00 | 10,075.00 | 9,331.45 | 3,754,743 |
| 2024-01-29 | 10,170.00 | 10,170.00 | 9,988.00 | 10,098.00 | 9,352.76 | 1,354,985 |
| 2024-01-26 | 10,037.00 | 10,208.00 | 9,890.00 | 10,160.00 | 9,410.18 | 4,655,756 |
| 2024-01-25 | 10,195.00 | 10,195.00 | 9,943.00 | 10,037.00 | 9,296.26 | 6,714,094 |
| 2024-01-24 | 9,810.00 | 10,071.00 | 9,798.00 | 10,004.00 | 9,265.69 | 6,249,044 |
| 2024-01-23 | 9,834.00 | 9,886.00 | 9,732.00 | 9,810.00 | 9,086.01 | 4,130,259 |
| 2024-01-22 | 10,100.00 | 10,100.00 | 9,735.00 | 9,780.00 | 9,058.22 | 3,593,444 |
| 2024-01-19 | 9,950.00 | 10,145.00 | 9,939.00 | 10,010.00 | 9,271.25 | 3,635,593 |
| 2024-01-18 | 10,006.00 | 10,213.00 | 9,951.00 | 10,030.00 | 9,289.77 | 2,872,029 |
| 2024-01-17 | 10,401.00 | 10,534.00 | 10,040.00 | 10,096.00 | 9,350.90 | 5,007,108 |
| 2024-01-16 | 10,580.00 | 10,629.00 | 10,458.00 | 10,490.00 | 9,715.83 | 3,265,089 |
| 2024-01-15 | 10,668.00 | 10,678.00 | 10,547.00 | 10,600.00 | 9,817.71 | 3,733,122 |
| 2024-01-12 | 10,865.00 | 10,865.00 | 10,532.00 | 10,660.00 | 9,873.28 | 4,716,969 |
| 2024-01-11 | 10,752.00 | 10,835.00 | 10,597.00 | 10,615.00 | 9,831.60 | 1,367,946 |
| 2024-01-10 | 10,610.00 | 10,739.00 | 10,582.00 | 10,687.00 | 9,898.29 | 3,056,263 |
| 2024-01-09 | 10,770.00 | 10,860.00 | 10,603.00 | 10,612.00 | 9,828.82 | 3,117,216 |
| 2024-01-08 | 10,756.00 | 11,052.00 | 10,728.00 | 10,770.00 | 9,975.16 | 1,417,419 |
| 2024-01-05 | 10,984.00 | 11,068.00 | 10,724.00 | 11,049.00 | 10,233.57 | 1,096,255 |
| 2024-01-04 | 10,865.00 | 10,948.00 | 10,795.00 | 10,884.00 | 10,080.75 | 2,006,723 |
| 2024-01-03 | 10,785.00 | 10,994.00 | 10,704.00 | 10,781.00 | 9,985.35 | 2,069,426 |
| 2024-01-02 | 11,165.00 | 11,170.00 | 10,921.00 | 10,960.00 | 10,151.14 | 2,812,989 |
| 2023-12-29 | 11,199.00 | 11,200.00 | 11,060.00 | 11,165.00 | 10,341.01 | 585,905 |
| 2023-12-28 | 11,200.00 | 11,246.00 | 11,096.00 | 11,190.00 | 10,364.17 | 2,041,460 |
| 2023-12-27 | 11,105.00 | 11,294.00 | 11,105.00 | 11,163.00 | 10,339.16 | 1,637,040 |
| 2023-12-22 | 10,686.00 | 11,041.00 | 10,686.00 | 10,936.00 | 10,128.91 | 1,325,643 |
| 2023-12-21 | 11,085.00 | 11,085.00 | 10,650.00 | 10,801.00 | 10,003.87 | 5,856,137 |
| 2023-12-20 | 10,912.00 | 11,063.00 | 10,870.00 | 10,886.00 | 10,082.60 | 1,551,974 |
| 2023-12-19 | 10,691.00 | 10,960.00 | 10,691.00 | 10,910.00 | 10,104.83 | 2,282,841 |
| 2023-12-18 | 10,630.00 | 10,867.00 | 10,592.00 | 10,841.00 | 10,040.92 | 2,699,246 |
| 2023-12-14 | 10,435.00 | 10,734.00 | 10,430.00 | 10,630.00 | 9,845.49 | 8,807,405 |
| 2023-12-13 | 10,450.00 | 10,457.00 | 10,285.00 | 10,359.00 | 9,594.49 | 3,493,783 |
| 2023-12-12 | 10,859.00 | 10,859.00 | 10,321.00 | 10,355.00 | 9,590.79 | 3,591,466 |
| 2023-12-11 | 10,440.00 | 10,918.00 | 10,440.00 | 10,528.00 | 9,751.02 | 5,877,976 |
| 2023-12-08 | 10,650.00 | 10,912.00 | 10,544.00 | 10,895.00 | 10,090.94 | 4,850,764 |
| 2023-12-07 | 10,371.00 | 10,757.00 | 10,371.00 | 10,690.00 | 9,901.07 | 6,061,254 |
| 2023-12-06 | 10,402.00 | 10,718.00 | 10,402.00 | 10,615.00 | 9,831.60 | 3,747,360 |
| 2023-12-05 | 10,915.00 | 10,915.00 | 10,401.00 | 10,449.00 | 9,677.85 | 1,572,141 |
| 2023-12-04 | 10,750.00 | 10,848.00 | 10,511.00 | 10,591.00 | 9,809.37 | 1,434,516 |
| 2023-12-01 | 10,460.00 | 10,836.00 | 10,460.00 | 10,750.00 | 9,956.64 | 2,765,375 |
| 2023-11-30 | 10,600.00 | 10,761.00 | 10,496.00 | 10,660.00 | 9,873.28 | 1,907,057 |
| 2023-11-29 | 10,525.00 | 10,674.00 | 10,454.00 | 10,487.00 | 9,713.05 | 3,295,396 |
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.