Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 11,590.00 | 11,690.00 | 11,351.00 | 11,574.00 | 9,870.69 | 3,201,032 |
| 2022-12-08 | 11,865.00 | 11,865.00 | 11,225.00 | 11,567.00 | 9,864.72 | 2,773,697 |
| 2022-12-07 | 11,530.00 | 11,604.00 | 11,276.00 | 11,399.00 | 9,721.45 | 11,599,510 |
| 2022-12-06 | 11,856.00 | 12,031.00 | 11,307.00 | 11,644.00 | 9,930.39 | 3,621,534 |
| 2022-12-05 | 11,818.00 | 12,103.00 | 11,818.00 | 11,950.00 | 10,191.36 | 2,960,591 |
| 2022-12-02 | 12,025.00 | 12,025.00 | 11,609.00 | 11,836.00 | 10,094.13 | 7,164,857 |
| 2022-12-01 | 11,505.00 | 12,259.00 | 11,505.00 | 12,105.00 | 10,323.55 | 5,914,826 |
| 2022-11-30 | 11,277.00 | 11,490.00 | 11,155.00 | 11,416.00 | 9,735.94 | 3,076,776 |
| 2022-11-29 | 11,200.00 | 11,292.00 | 11,047.00 | 11,177.00 | 9,532.12 | 4,665,144 |
| 2022-11-28 | 11,090.00 | 11,090.00 | 10,830.00 | 10,968.00 | 9,353.88 | 2,903,650 |
| 2022-11-25 | 11,050.00 | 11,207.00 | 10,976.00 | 11,054.00 | 9,427.22 | 2,410,675 |
| 2022-11-24 | 10,731.00 | 11,040.00 | 10,730.00 | 10,968.00 | 9,353.88 | 1,847,582 |
| 2022-11-23 | 10,418.00 | 11,070.00 | 10,418.00 | 10,880.00 | 9,278.83 | 6,364,266 |
| 2022-11-22 | 10,344.00 | 10,634.00 | 10,230.00 | 10,585.00 | 9,027.24 | 3,322,098 |
| 2022-11-21 | 10,320.00 | 10,335.00 | 10,098.00 | 10,257.00 | 8,747.51 | 3,117,658 |
| 2022-11-18 | 10,748.00 | 10,748.00 | 10,318.00 | 10,350.00 | 8,826.82 | 1,968,976 |
| 2022-11-17 | 10,700.00 | 10,700.00 | 10,400.00 | 10,489.00 | 8,945.37 | 2,582,011 |
| 2022-11-16 | 10,728.00 | 10,781.00 | 10,517.00 | 10,544.00 | 8,992.27 | 2,675,406 |
| 2022-11-15 | 10,500.00 | 10,725.00 | 10,359.00 | 10,625.00 | 9,061.35 | 6,756,725 |
| 2022-11-14 | 10,581.00 | 10,581.00 | 10,252.00 | 10,352.00 | 8,828.53 | 4,182,339 |
| 2022-11-11 | 10,595.00 | 10,595.00 | 10,193.00 | 10,273.00 | 8,761.16 | 11,518,630 |
| 2022-11-10 | 10,520.00 | 10,520.00 | 10,054.00 | 10,227.00 | 8,721.93 | 8,211,789 |
| 2022-11-09 | 10,794.00 | 10,853.00 | 10,466.00 | 10,555.00 | 9,001.66 | 3,834,354 |
| 2022-11-08 | 10,800.00 | 10,825.00 | 10,563.00 | 10,643.00 | 9,076.70 | 4,792,128 |
| 2022-11-07 | 10,980.00 | 11,051.00 | 10,625.00 | 10,874.00 | 9,273.71 | 7,208,061 |
| 2022-11-04 | 10,751.00 | 11,156.00 | 10,751.00 | 10,942.00 | 9,331.70 | 19,658,500 |
| 2022-11-03 | 10,532.00 | 10,730.00 | 10,436.00 | 10,676.00 | 9,104.85 | 6,059,116 |
| 2022-11-02 | 10,975.00 | 11,083.00 | 10,698.00 | 10,751.00 | 9,168.81 | 11,561,170 |
| 2022-11-01 | 10,750.00 | 11,050.00 | 10,724.00 | 10,849.00 | 9,252.39 | 10,932,330 |
| 2022-10-31 | 10,399.00 | 10,700.00 | 10,238.00 | 10,657.00 | 9,088.64 | 4,033,776 |
| 2022-10-28 | 10,316.00 | 10,640.00 | 10,011.00 | 10,464.00 | 8,924.05 | 11,626,690 |
| 2022-10-27 | 10,645.00 | 10,749.00 | 10,340.00 | 10,416.00 | 8,883.11 | 10,773,480 |
| 2022-10-26 | 10,550.00 | 10,649.00 | 10,406.00 | 10,632.00 | 9,067.32 | 14,826,580 |
| 2022-10-25 | 10,432.00 | 10,559.00 | 10,387.00 | 10,450.00 | 8,912.11 | 6,662,729 |
| 2022-10-24 | 10,185.00 | 10,394.00 | 10,147.00 | 10,377.00 | 8,849.85 | 6,992,381 |
| 2022-10-21 | 9,851.00 | 10,175.00 | 9,851.00 | 10,160.00 | 8,664.79 | 3,865,140 |
| 2022-10-20 | 9,651.00 | 10,045.00 | 9,648.00 | 10,000.00 | 8,528.33 | 3,918,478 |
| 2022-10-19 | 9,944.00 | 10,025.00 | 9,529.00 | 9,812.00 | 8,368.00 | 18,968,279 |
| 2022-10-18 | 10,064.00 | 10,182.00 | 9,938.00 | 10,024.00 | 8,548.80 | 2,892,996 |
| 2022-10-17 | 9,830.00 | 10,100.00 | 9,830.00 | 10,064.00 | 8,582.91 | 5,821,817 |
| 2022-10-14 | 10,185.00 | 10,275.00 | 9,793.00 | 9,851.00 | 8,401.26 | 4,502,330 |
| 2022-10-13 | 9,817.00 | 10,067.00 | 9,761.00 | 10,015.00 | 8,541.13 | 5,268,457 |
| 2022-10-12 | 9,578.00 | 9,856.00 | 9,577.00 | 9,780.00 | 8,340.71 | 3,162,462 |
| 2022-10-11 | 9,800.00 | 9,911.00 | 9,488.00 | 9,678.00 | 8,253.72 | 4,340,096 |
| 2022-10-10 | 9,801.00 | 9,962.00 | 9,745.00 | 9,886.00 | 8,431.11 | 3,188,695 |
| 2022-10-07 | 9,854.00 | 9,983.00 | 9,701.00 | 9,941.00 | 8,478.02 | 5,059,828 |
| 2022-10-06 | 10,135.00 | 10,230.00 | 9,784.00 | 9,875.00 | 8,421.73 | 5,169,981 |
| 2022-10-05 | 9,977.00 | 10,171.00 | 9,900.00 | 10,001.00 | 8,529.19 | 3,821,736 |
| 2022-10-04 | 9,855.00 | 10,062.00 | 9,834.00 | 10,020.00 | 8,545.39 | 4,699,106 |
| 2022-10-03 | 9,750.00 | 9,875.00 | 9,468.00 | 9,826.00 | 8,379.94 | 2,910,737 |
| 2022-09-30 | 9,726.00 | 9,848.00 | 9,322.00 | 9,565.00 | 8,157.35 | 6,005,245 |
| 2022-09-29 | 9,335.00 | 9,608.00 | 9,126.00 | 9,584.00 | 8,173.55 | 5,701,501 |
| 2022-09-28 | 9,044.00 | 9,310.00 | 8,940.00 | 9,241.00 | 7,881.03 | 13,197,490 |
| 2022-09-27 | 8,907.00 | 9,222.00 | 8,875.00 | 9,168.00 | 7,818.78 | 6,468,953 |
| 2022-09-26 | 9,070.00 | 9,073.00 | 8,607.00 | 8,977.00 | 7,655.88 | 6,203,783 |
| 2022-09-23 | 9,990.00 | 9,990.00 | 8,961.00 | 9,048.00 | 7,716.44 | 7,877,853 |
| 2022-09-22 | 9,692.00 | 9,933.00 | 9,602.00 | 9,735.00 | 8,302.33 | 3,189,893 |
| 2022-09-21 | 9,668.00 | 9,938.00 | 9,668.00 | 9,789.00 | 8,348.39 | 9,935,212 |
| 2022-09-20 | 9,999.00 | 10,105.00 | 9,601.00 | 9,697.00 | 8,269.92 | 2,515,127 |
| 2022-09-19 | 10,185.00 | 10,185.00 | 9,627.00 | 9,867.00 | 8,414.91 | 1,197,040 |
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.