Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 10,440.00 | 10,485.00 | 10,294.00 | 10,305.00 | 9,092.10 | 3,823,668 |
| 2023-06-07 | 10,291.00 | 10,496.00 | 10,238.00 | 10,443.00 | 9,213.86 | 2,670,088 |
| 2023-06-06 | 10,333.00 | 10,374.00 | 10,112.00 | 10,291.00 | 9,079.75 | 1,698,994 |
| 2023-06-05 | 10,585.00 | 10,585.00 | 10,215.00 | 10,289.00 | 9,077.98 | 2,699,649 |
| 2023-06-02 | 10,426.00 | 10,634.00 | 10,326.00 | 10,553.00 | 9,310.91 | 3,502,380 |
| 2023-06-01 | 10,100.00 | 10,294.00 | 10,100.00 | 10,294.00 | 9,082.39 | 2,753,916 |
| 2023-05-31 | 10,150.00 | 10,264.00 | 10,038.00 | 10,100.00 | 8,911.23 | 3,370,230 |
| 2023-05-30 | 10,225.00 | 10,530.00 | 10,190.00 | 10,198.00 | 8,997.69 | 2,621,665 |
| 2023-05-29 | 10,500.00 | 10,500.00 | 10,245.00 | 10,270.00 | 9,061.22 | 1,023,473 |
| 2023-05-26 | 10,220.00 | 10,494.00 | 10,196.00 | 10,208.00 | 9,006.52 | 2,550,648 |
| 2023-05-25 | 10,006.00 | 10,226.00 | 9,911.00 | 10,125.00 | 8,933.29 | 7,421,558 |
| 2023-05-24 | 10,193.00 | 10,193.00 | 9,903.00 | 9,925.00 | 8,756.83 | 4,045,558 |
| 2023-05-23 | 10,490.00 | 10,490.00 | 10,166.00 | 10,193.00 | 8,993.28 | 3,381,943 |
| 2023-05-22 | 10,310.00 | 10,495.00 | 10,289.00 | 10,384.00 | 9,161.80 | 2,212,889 |
| 2023-05-19 | 10,240.00 | 10,687.00 | 10,240.00 | 10,551.00 | 9,309.15 | 3,861,180 |
| 2023-05-18 | 10,550.00 | 10,658.00 | 10,360.00 | 10,460.00 | 9,228.86 | 3,321,766 |
| 2023-05-17 | 10,255.00 | 10,524.00 | 10,239.00 | 10,430.00 | 9,202.39 | 5,639,954 |
| 2023-05-16 | 10,400.00 | 10,478.00 | 10,239.00 | 10,245.00 | 9,039.16 | 2,403,303 |
| 2023-05-15 | 10,800.00 | 10,800.00 | 10,317.00 | 10,411.00 | 9,185.62 | 3,272,289 |
| 2023-05-12 | 10,365.00 | 10,539.00 | 10,345.00 | 10,418.00 | 9,191.80 | 2,843,411 |
| 2023-05-11 | 10,898.00 | 10,898.00 | 10,223.00 | 10,282.00 | 9,071.81 | 8,185,568 |
| 2023-05-10 | 10,460.00 | 10,855.00 | 10,460.00 | 10,583.00 | 9,337.38 | 5,084,137 |
| 2023-05-09 | 10,400.00 | 10,481.00 | 10,262.00 | 10,465.00 | 9,233.27 | 4,559,510 |
| 2023-05-08 | 10,315.00 | 10,468.00 | 10,271.00 | 10,355.00 | 9,136.22 | 2,838,558 |
| 2023-05-05 | 9,948.00 | 10,342.00 | 9,948.00 | 10,315.00 | 9,100.92 | 4,758,631 |
| 2023-05-04 | 10,151.00 | 10,340.00 | 9,934.00 | 9,948.00 | 8,777.12 | 5,516,343 |
| 2023-05-03 | 10,340.00 | 10,340.00 | 10,105.00 | 10,182.00 | 8,983.58 | 4,484,181 |
| 2023-05-02 | 10,823.00 | 10,852.00 | 10,633.00 | 10,655.00 | 9,086.94 | 5,315,040 |
| 2023-04-28 | 10,944.00 | 10,944.00 | 10,550.00 | 10,759.00 | 9,175.63 | 4,426,423 |
| 2023-04-26 | 10,731.00 | 11,263.00 | 10,669.00 | 11,060.00 | 9,432.34 | 10,025,480 |
| 2023-04-25 | 10,999.00 | 10,999.00 | 10,592.00 | 10,660.00 | 9,091.20 | 8,382,894 |
| 2023-04-24 | 10,950.00 | 11,032.00 | 10,843.00 | 10,999.00 | 9,380.31 | 2,931,353 |
| 2023-04-21 | 11,300.00 | 11,300.00 | 10,975.00 | 11,002.00 | 9,382.87 | 6,144,950 |
| 2023-04-20 | 11,030.00 | 11,287.00 | 11,030.00 | 11,223.00 | 9,571.35 | 2,100,016 |
| 2023-04-19 | 11,305.00 | 11,305.00 | 11,120.00 | 11,120.00 | 9,483.51 | 2,583,633 |
| 2023-04-18 | 11,146.00 | 11,326.00 | 11,130.00 | 11,243.00 | 9,588.40 | 3,995,427 |
| 2023-04-17 | 11,113.00 | 11,165.00 | 11,030.00 | 11,044.00 | 9,418.69 | 7,967,929 |
| 2023-04-14 | 11,154.00 | 11,263.00 | 11,085.00 | 11,135.00 | 9,496.30 | 2,953,692 |
| 2023-04-13 | 11,061.00 | 11,159.00 | 10,992.00 | 11,082.00 | 9,451.10 | 2,293,239 |
| 2023-04-12 | 10,800.00 | 11,113.00 | 10,742.00 | 11,056.00 | 9,428.92 | 5,498,931 |
| 2023-04-11 | 10,599.00 | 11,034.00 | 10,461.00 | 10,715.00 | 9,138.11 | 5,511,109 |
| 2023-04-06 | 10,406.00 | 10,471.00 | 10,318.00 | 10,380.00 | 8,852.41 | 2,485,893 |
| 2023-04-05 | 10,500.00 | 10,500.00 | 10,132.00 | 10,195.00 | 8,694.64 | 2,604,820 |
| 2023-04-04 | 10,200.00 | 10,400.00 | 10,138.00 | 10,344.00 | 8,821.71 | 4,756,994 |
| 2023-04-03 | 10,328.00 | 10,363.00 | 9,855.00 | 10,016.00 | 8,541.98 | 10,598,150 |
| 2023-03-31 | 10,301.00 | 10,386.00 | 10,125.00 | 10,179.00 | 8,680.99 | 2,523,725 |
| 2023-03-30 | 10,435.00 | 10,589.00 | 10,305.00 | 10,330.00 | 8,809.77 | 3,042,425 |
| 2023-03-29 | 10,324.00 | 10,400.00 | 10,265.00 | 10,349.00 | 8,825.97 | 7,621,510 |
| 2023-03-28 | 10,150.00 | 10,365.00 | 10,150.00 | 10,309.00 | 8,791.86 | 10,443,680 |
| 2023-03-27 | 10,185.00 | 10,185.00 | 9,767.00 | 10,107.00 | 8,619.59 | 6,519,821 |
| 2023-03-24 | 10,090.00 | 10,090.00 | 9,666.00 | 9,795.00 | 8,353.50 | 6,083,291 |
| 2023-03-23 | 10,120.00 | 10,185.00 | 9,926.00 | 10,097.00 | 8,611.06 | 3,586,435 |
| 2023-03-22 | 10,360.00 | 10,360.00 | 10,075.00 | 10,115.00 | 8,626.41 | 3,091,195 |
| 2023-03-20 | 9,522.00 | 10,255.00 | 9,489.00 | 10,255.00 | 8,745.81 | 9,325,544 |
| 2023-03-17 | 9,640.00 | 9,899.00 | 9,446.00 | 9,571.00 | 8,162.47 | 14,748,430 |
| 2023-03-16 | 9,352.00 | 9,550.00 | 9,230.00 | 9,327.00 | 7,954.38 | 13,646,060 |
| 2023-03-15 | 10,180.00 | 10,180.00 | 9,368.00 | 9,391.00 | 8,008.96 | 7,497,629 |
| 2023-03-14 | 10,169.00 | 10,169.00 | 9,929.00 | 10,051.00 | 8,571.83 | 2,162,135 |
| 2023-03-13 | 10,435.00 | 10,482.00 | 9,899.00 | 10,182.00 | 8,683.55 | 7,818,426 |
| 2023-03-10 | 10,349.00 | 10,375.00 | 10,067.00 | 10,325.00 | 8,805.50 | 3,860,977 |
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.