Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 10,570.00 | 10,809.00 | 10,420.00 | 10,520.00 | 8,971.81 | 3,677,613 |
| 2023-03-08 | 10,717.00 | 10,717.00 | 10,452.00 | 10,599.00 | 9,039.18 | 3,723,106 |
| 2023-03-07 | 11,000.00 | 11,300.00 | 10,649.00 | 10,649.00 | 9,081.82 | 4,601,990 |
| 2023-03-06 | 11,330.00 | 11,406.00 | 10,939.00 | 10,985.00 | 9,368.37 | 4,929,506 |
| 2023-03-03 | 11,020.00 | 11,524.00 | 11,020.00 | 11,402.00 | 9,724.01 | 6,170,961 |
| 2023-03-02 | 11,192.00 | 11,267.00 | 10,972.00 | 11,014.00 | 9,393.11 | 3,656,562 |
| 2023-03-01 | 11,200.00 | 11,344.00 | 11,051.00 | 11,190.00 | 9,543.20 | 11,059,840 |
| 2023-02-28 | 10,995.00 | 11,024.00 | 10,897.00 | 10,991.00 | 9,373.49 | 2,661,707 |
| 2023-02-27 | 10,800.00 | 10,965.00 | 10,736.00 | 10,898.00 | 9,294.18 | 3,610,332 |
| 2023-02-24 | 10,900.00 | 10,958.00 | 10,741.00 | 10,741.00 | 9,160.28 | 5,456,770 |
| 2023-02-23 | 10,952.00 | 10,962.00 | 10,805.00 | 10,945.00 | 9,334.26 | 5,244,385 |
| 2023-02-22 | 11,121.00 | 11,398.00 | 10,700.00 | 10,756.00 | 9,173.07 | 4,933,984 |
| 2023-02-21 | 11,445.00 | 11,445.00 | 11,100.00 | 11,123.00 | 9,486.06 | 13,699,130 |
| 2023-02-20 | 11,359.00 | 11,359.00 | 11,054.00 | 11,329.00 | 9,661.75 | 6,287,624 |
| 2023-02-17 | 10,935.00 | 11,194.00 | 10,935.00 | 11,020.00 | 9,398.22 | 2,701,045 |
| 2023-02-16 | 11,050.00 | 11,185.00 | 10,923.00 | 11,047.00 | 9,421.25 | 7,496,425 |
| 2023-02-15 | 11,181.00 | 11,414.00 | 10,825.00 | 10,863.00 | 9,264.33 | 6,582,764 |
| 2023-02-14 | 11,445.00 | 11,445.00 | 11,086.00 | 11,222.00 | 9,570.50 | 2,108,031 |
| 2023-02-13 | 11,111.00 | 11,263.00 | 10,961.00 | 11,146.00 | 9,505.68 | 3,458,120 |
| 2023-02-10 | 11,253.00 | 11,399.00 | 10,919.00 | 11,114.00 | 9,478.39 | 13,753,160 |
| 2023-02-09 | 11,718.00 | 11,793.00 | 11,362.00 | 11,385.00 | 9,709.51 | 5,752,287 |
| 2023-02-08 | 11,572.00 | 11,908.00 | 11,571.00 | 11,718.00 | 9,993.50 | 3,271,725 |
| 2023-02-07 | 11,511.00 | 11,700.00 | 11,480.00 | 11,645.00 | 9,931.24 | 2,305,338 |
| 2023-02-06 | 11,675.00 | 11,675.00 | 11,418.00 | 11,502.00 | 9,809.29 | 2,776,845 |
| 2023-02-03 | 11,441.00 | 11,757.00 | 11,305.00 | 11,680.00 | 9,961.09 | 3,796,951 |
| 2023-02-02 | 11,870.00 | 11,870.00 | 11,364.00 | 11,385.00 | 9,709.51 | 9,372,768 |
| 2023-02-01 | 11,526.00 | 11,722.00 | 11,488.00 | 11,570.00 | 9,867.28 | 5,003,783 |
| 2023-01-31 | 11,754.00 | 11,766.00 | 11,481.00 | 11,525.00 | 9,828.90 | 6,463,532 |
| 2023-01-30 | 11,520.00 | 11,837.00 | 11,501.00 | 11,797.00 | 10,060.87 | 1,460,796 |
| 2023-01-27 | 11,895.00 | 11,895.00 | 11,572.00 | 11,665.00 | 9,948.30 | 6,857,467 |
| 2023-01-26 | 12,085.00 | 12,085.00 | 11,567.00 | 11,616.00 | 9,906.51 | 9,734,957 |
| 2023-01-25 | 11,888.00 | 12,078.00 | 11,786.00 | 11,835.00 | 10,093.28 | 3,228,026 |
| 2023-01-24 | 12,306.00 | 12,433.00 | 11,874.00 | 11,877.00 | 10,129.10 | 3,182,179 |
| 2023-01-23 | 12,200.00 | 12,379.00 | 12,121.00 | 12,288.00 | 10,479.62 | 3,385,281 |
| 2023-01-20 | 12,120.00 | 12,234.00 | 12,045.00 | 12,137.00 | 10,350.84 | 3,172,878 |
| 2023-01-19 | 11,900.00 | 12,015.00 | 11,783.00 | 12,015.00 | 10,246.79 | 4,105,122 |
| 2023-01-18 | 11,599.00 | 12,040.00 | 11,570.00 | 11,987.00 | 10,222.91 | 3,012,015 |
| 2023-01-17 | 11,520.00 | 11,785.00 | 11,268.00 | 11,560.00 | 9,858.75 | 4,206,466 |
| 2023-01-16 | 11,499.00 | 11,761.00 | 11,395.00 | 11,520.00 | 9,824.64 | 3,757,205 |
| 2023-01-13 | 11,125.00 | 11,482.00 | 11,042.00 | 11,390.00 | 9,713.77 | 4,359,598 |
| 2023-01-12 | 11,300.00 | 11,300.00 | 10,887.00 | 10,933.00 | 9,324.03 | 7,938,443 |
| 2023-01-11 | 11,340.00 | 11,413.00 | 11,095.00 | 11,130.00 | 9,492.03 | 6,972,453 |
| 2023-01-10 | 11,070.00 | 11,321.00 | 11,006.00 | 11,125.00 | 9,487.77 | 2,348,333 |
| 2023-01-09 | 10,930.00 | 11,257.00 | 10,930.00 | 11,188.00 | 9,541.50 | 4,443,516 |
| 2023-01-06 | 10,810.00 | 10,883.00 | 10,555.00 | 10,837.00 | 9,242.15 | 4,102,368 |
| 2023-01-05 | 10,400.00 | 10,701.00 | 10,245.00 | 10,479.00 | 8,936.84 | 9,321,951 |
| 2023-01-04 | 11,864.00 | 11,864.00 | 10,378.00 | 10,483.00 | 8,940.25 | 7,287,132 |
| 2023-01-03 | 11,404.00 | 11,550.00 | 11,247.00 | 11,320.00 | 9,654.07 | 2,319,053 |
| 2022-12-30 | 11,550.00 | 11,550.00 | 11,292.00 | 11,404.00 | 9,725.71 | 507,736 |
| 2022-12-29 | 11,800.00 | 11,800.00 | 11,392.00 | 11,471.00 | 9,782.85 | 1,223,716 |
| 2022-12-28 | 11,698.00 | 11,853.00 | 11,560.00 | 11,779.00 | 10,045.52 | 1,589,267 |
| 2022-12-23 | 11,570.00 | 11,574.00 | 11,457.00 | 11,528.00 | 9,831.46 | 346,646 |
| 2022-12-22 | 11,690.00 | 11,748.00 | 11,517.00 | 11,576.00 | 9,872.40 | 1,279,141 |
| 2022-12-21 | 11,571.00 | 11,709.00 | 11,366.00 | 11,609.00 | 9,900.54 | 1,386,877 |
| 2022-12-20 | 11,393.00 | 11,554.00 | 11,122.00 | 11,545.00 | 9,845.96 | 1,585,385 |
| 2022-12-19 | 11,301.00 | 11,572.00 | 11,245.00 | 11,391.00 | 9,714.62 | 2,356,260 |
| 2022-12-15 | 11,479.00 | 11,595.00 | 11,350.00 | 11,418.00 | 9,737.65 | 9,105,346 |
| 2022-12-14 | 11,700.00 | 11,700.00 | 11,421.00 | 11,473.00 | 9,784.56 | 1,836,243 |
| 2022-12-13 | 11,701.00 | 11,947.00 | 11,526.00 | 11,846.00 | 10,102.66 | 3,423,494 |
| 2022-12-12 | 11,500.00 | 11,726.00 | 11,307.00 | 11,603.00 | 9,895.42 | 2,563,058 |
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.