Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 10,075.00 | 10,480.00 | 10,075.00 | 10,446.00 | 9,675.07 | 6,274,796 |
| 2023-09-01 | 10,134.00 | 10,241.00 | 10,082.00 | 10,178.00 | 9,426.85 | 6,329,822 |
| 2023-08-31 | 9,946.00 | 10,085.00 | 9,844.00 | 10,050.00 | 9,308.30 | 10,693,570 |
| 2023-08-30 | 9,800.00 | 10,180.00 | 9,679.00 | 9,766.00 | 9,045.26 | 7,908,627 |
| 2023-08-29 | 10,250.00 | 10,287.00 | 10,097.00 | 10,238.00 | 9,032.99 | 4,367,898 |
| 2023-08-28 | 10,250.00 | 10,250.00 | 10,056.00 | 10,153.00 | 8,957.99 | 1,407,961 |
| 2023-08-25 | 10,310.00 | 10,310.00 | 10,012.00 | 10,012.00 | 8,833.59 | 1,528,028 |
| 2023-08-24 | 10,293.00 | 10,295.00 | 9,990.00 | 10,079.00 | 8,892.70 | 2,898,559 |
| 2023-08-23 | 10,590.00 | 10,590.00 | 10,123.00 | 10,192.00 | 8,992.40 | 2,932,853 |
| 2023-08-22 | 10,194.00 | 10,412.00 | 10,181.00 | 10,289.00 | 9,077.98 | 2,472,712 |
| 2023-08-21 | 10,134.00 | 10,226.00 | 10,077.00 | 10,219.00 | 9,016.22 | 3,867,088 |
| 2023-08-18 | 10,191.00 | 10,205.00 | 10,001.00 | 10,046.00 | 8,863.58 | 2,586,251 |
| 2023-08-17 | 10,250.00 | 10,404.00 | 10,220.00 | 10,315.00 | 9,100.92 | 3,943,725 |
| 2023-08-16 | 10,499.00 | 10,499.00 | 10,079.00 | 10,208.00 | 9,006.52 | 4,627,069 |
| 2023-08-15 | 10,480.00 | 10,503.00 | 10,183.00 | 10,192.00 | 8,992.40 | 2,274,871 |
| 2023-08-14 | 10,647.00 | 10,652.00 | 10,414.00 | 10,480.00 | 9,246.50 | 3,009,616 |
| 2023-08-11 | 10,827.00 | 10,827.00 | 10,624.00 | 10,652.00 | 9,398.26 | 1,834,476 |
| 2023-08-10 | 10,819.00 | 11,085.00 | 10,819.00 | 10,865.00 | 9,586.19 | 5,369,639 |
| 2023-08-08 | 10,599.00 | 10,695.00 | 10,442.00 | 10,695.00 | 9,436.20 | 3,456,538 |
| 2023-08-07 | 10,610.00 | 10,894.00 | 10,610.00 | 10,881.00 | 9,600.30 | 1,679,426 |
| 2023-08-04 | 10,922.00 | 10,991.00 | 10,824.00 | 10,848.00 | 9,571.19 | 1,845,974 |
| 2023-08-03 | 10,950.00 | 10,950.00 | 10,674.00 | 10,906.00 | 9,622.36 | 8,373,387 |
| 2023-08-02 | 11,023.00 | 11,023.00 | 10,786.00 | 10,786.00 | 9,516.49 | 5,080,780 |
| 2023-08-01 | 10,811.00 | 10,964.00 | 10,788.00 | 10,905.00 | 9,621.48 | 2,231,681 |
| 2023-07-31 | 10,500.00 | 10,872.00 | 10,500.00 | 10,865.00 | 9,586.19 | 2,089,649 |
| 2023-07-28 | 10,650.00 | 10,759.00 | 10,540.00 | 10,593.00 | 9,346.20 | 11,810,010 |
| 2023-07-27 | 10,988.00 | 10,988.00 | 10,532.00 | 10,694.00 | 9,435.31 | 4,407,274 |
| 2023-07-26 | 10,918.00 | 10,918.00 | 10,559.00 | 10,750.00 | 9,484.72 | 8,522,551 |
| 2023-07-25 | 11,025.00 | 11,182.00 | 10,935.00 | 10,997.00 | 9,702.65 | 6,032,830 |
| 2023-07-24 | 10,600.00 | 11,004.00 | 10,600.00 | 10,950.00 | 9,661.18 | 3,399,328 |
| 2023-07-21 | 10,855.00 | 10,920.00 | 10,735.00 | 10,860.00 | 9,581.78 | 3,226,808 |
| 2023-07-20 | 10,500.00 | 10,888.00 | 10,500.00 | 10,811.00 | 9,538.54 | 4,055,807 |
| 2023-07-19 | 11,000.00 | 11,000.00 | 10,401.00 | 10,455.00 | 9,224.45 | 2,777,582 |
| 2023-07-18 | 10,672.00 | 10,723.00 | 10,537.00 | 10,600.00 | 9,352.38 | 2,636,687 |
| 2023-07-17 | 10,810.00 | 10,899.00 | 10,671.00 | 10,705.00 | 9,445.02 | 3,860,207 |
| 2023-07-14 | 11,042.00 | 11,073.00 | 10,955.00 | 11,020.00 | 9,722.94 | 2,190,497 |
| 2023-07-13 | 10,850.00 | 11,100.00 | 10,740.00 | 11,056.00 | 9,754.71 | 5,440,673 |
| 2023-07-12 | 10,563.00 | 10,835.00 | 10,553.00 | 10,799.00 | 9,527.96 | 7,491,390 |
| 2023-07-11 | 10,696.00 | 10,696.00 | 10,436.00 | 10,461.00 | 9,229.74 | 2,558,230 |
| 2023-07-10 | 10,677.00 | 10,677.00 | 10,396.00 | 10,495.00 | 9,259.74 | 5,020,763 |
| 2023-07-07 | 10,557.00 | 10,766.00 | 10,479.00 | 10,628.00 | 9,377.08 | 2,613,807 |
| 2023-07-06 | 10,735.00 | 10,789.00 | 10,482.00 | 10,495.00 | 9,259.74 | 2,626,664 |
| 2023-07-05 | 10,859.00 | 10,977.00 | 10,790.00 | 10,932.00 | 9,645.30 | 2,732,270 |
| 2023-07-04 | 10,905.00 | 10,955.00 | 10,841.00 | 10,889.00 | 9,607.36 | 1,357,057 |
| 2023-07-03 | 10,815.00 | 11,013.00 | 10,697.00 | 10,905.00 | 9,621.48 | 1,765,806 |
| 2023-06-30 | 10,710.00 | 10,748.00 | 10,405.00 | 10,665.00 | 9,409.73 | 2,275,558 |
| 2023-06-29 | 10,390.00 | 10,403.00 | 10,194.00 | 10,361.00 | 9,141.51 | 1,501,010 |
| 2023-06-28 | 10,700.00 | 10,700.00 | 10,189.00 | 10,236.00 | 9,031.22 | 1,890,053 |
| 2023-06-27 | 10,464.00 | 10,592.00 | 10,221.00 | 10,365.00 | 9,145.04 | 1,926,187 |
| 2023-06-26 | 10,337.00 | 10,401.00 | 10,239.00 | 10,345.00 | 9,127.39 | 1,244,139 |
| 2023-06-23 | 10,650.00 | 10,650.00 | 10,236.00 | 10,336.00 | 9,119.45 | 2,079,225 |
| 2023-06-22 | 10,550.00 | 10,621.00 | 10,307.00 | 10,516.00 | 9,278.27 | 2,234,500 |
| 2023-06-21 | 10,530.00 | 10,589.00 | 10,419.00 | 10,502.00 | 9,265.91 | 2,850,474 |
| 2023-06-20 | 10,708.00 | 10,708.00 | 10,407.00 | 10,498.00 | 9,262.38 | 2,325,235 |
| 2023-06-19 | 11,031.00 | 11,031.00 | 10,656.00 | 10,725.00 | 9,462.67 | 3,157,697 |
| 2023-06-15 | 11,000.00 | 11,080.00 | 10,831.00 | 11,031.00 | 9,732.65 | 11,683,320 |
| 2023-06-14 | 10,807.00 | 11,146.00 | 10,739.00 | 10,967.00 | 9,676.18 | 7,776,493 |
| 2023-06-13 | 10,230.00 | 10,779.00 | 10,230.00 | 10,759.00 | 9,492.66 | 7,568,897 |
| 2023-06-12 | 10,500.00 | 10,500.00 | 10,104.00 | 10,138.00 | 8,944.76 | 4,979,105 |
| 2023-06-09 | 10,600.00 | 10,600.00 | 10,141.00 | 10,252.00 | 9,045.34 | 4,244,334 |
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.