Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 10,185.00 | 10,185.00 | 9,627.00 | 9,867.00 | 8,414.91 | 1,197,040 |
| 2022-09-16 | 9,901.00 | 9,932.00 | 9,672.00 | 9,891.00 | 8,435.37 | 6,396,966 |
| 2022-09-15 | 10,150.00 | 10,266.00 | 9,979.00 | 10,080.00 | 8,596.56 | 9,691,233 |
| 2022-09-14 | 9,954.00 | 10,068.00 | 9,835.00 | 9,995.00 | 8,524.07 | 3,742,039 |
| 2022-09-13 | 10,107.00 | 10,130.00 | 9,845.00 | 9,935.00 | 8,472.90 | 5,129,932 |
| 2022-09-12 | 9,877.00 | 10,127.00 | 9,877.00 | 9,993.00 | 8,522.36 | 5,128,735 |
| 2022-09-09 | 9,600.00 | 10,099.00 | 9,600.00 | 9,799.00 | 8,356.91 | 4,623,818 |
| 2022-09-08 | 9,650.00 | 9,650.00 | 9,301.00 | 9,413.00 | 8,027.72 | 3,458,713 |
| 2022-09-07 | 9,643.00 | 9,643.00 | 9,293.00 | 9,376.00 | 7,996.16 | 6,550,519 |
| 2022-09-06 | 9,310.00 | 9,727.00 | 9,310.00 | 9,643.00 | 8,223.87 | 10,002,210 |
| 2022-09-05 | 9,189.00 | 9,453.00 | 9,116.00 | 9,331.00 | 7,957.79 | 3,716,870 |
| 2022-09-02 | 9,135.00 | 9,135.00 | 8,710.00 | 9,073.00 | 7,737.76 | 1,767,921 |
| 2022-09-01 | 9,165.00 | 9,165.00 | 8,670.00 | 8,770.00 | 7,479.35 | 10,460,850 |
| 2022-08-31 | 9,240.00 | 9,305.00 | 8,938.00 | 8,975.00 | 7,654.18 | 6,727,139 |
| 2022-08-30 | 9,650.00 | 9,732.00 | 9,517.00 | 9,544.00 | 7,808.37 | 7,270,219 |
| 2022-08-29 | 9,806.00 | 10,080.00 | 9,609.00 | 9,757.00 | 7,982.64 | 2,663,839 |
| 2022-08-26 | 10,050.00 | 10,155.00 | 9,945.00 | 9,945.00 | 8,136.45 | 7,125,347 |
| 2022-08-25 | 10,040.00 | 10,161.00 | 9,981.00 | 10,020.00 | 8,197.81 | 6,382,763 |
| 2022-08-24 | 10,185.00 | 10,208.00 | 9,967.00 | 10,008.00 | 8,187.99 | 6,199,512 |
| 2022-08-23 | 9,900.00 | 10,134.00 | 9,831.00 | 10,110.00 | 8,271.44 | 5,042,462 |
| 2022-08-22 | 9,730.00 | 9,888.00 | 9,685.00 | 9,812.00 | 8,027.63 | 1,905,384 |
| 2022-08-19 | 10,080.00 | 10,080.00 | 9,738.00 | 9,790.00 | 8,009.63 | 5,982,794 |
| 2022-08-18 | 9,840.00 | 10,030.00 | 9,754.00 | 9,996.00 | 8,178.17 | 4,578,848 |
| 2022-08-17 | 9,700.00 | 9,846.00 | 9,608.00 | 9,798.00 | 8,016.18 | 6,223,971 |
| 2022-08-16 | 9,324.00 | 9,646.00 | 9,262.00 | 9,610.00 | 7,862.37 | 3,366,816 |
| 2022-08-15 | 9,100.00 | 9,335.00 | 9,100.00 | 9,203.00 | 7,529.38 | 2,183,841 |
| 2022-08-12 | 9,490.00 | 9,490.00 | 9,225.00 | 9,294.00 | 7,603.83 | 1,188,269 |
| 2022-08-11 | 9,105.00 | 9,488.00 | 9,105.00 | 9,420.00 | 7,706.92 | 3,503,204 |
| 2022-08-10 | 9,400.00 | 9,400.00 | 9,179.00 | 9,280.00 | 7,592.38 | 5,579,970 |
| 2022-08-08 | 9,640.00 | 9,640.00 | 9,334.00 | 9,354.00 | 7,652.92 | 3,784,529 |
| 2022-08-05 | 9,356.00 | 9,620.00 | 9,233.00 | 9,550.00 | 7,813.28 | 3,468,102 |
| 2022-08-04 | 9,200.00 | 9,411.00 | 8,902.00 | 9,290.00 | 7,600.56 | 11,301,230 |
| 2022-08-03 | 8,955.00 | 9,223.00 | 8,955.00 | 9,101.00 | 7,445.93 | 7,282,271 |
| 2022-08-02 | 9,500.00 | 9,500.00 | 8,956.00 | 9,090.00 | 7,436.93 | 3,785,017 |
| 2022-08-01 | 9,350.00 | 9,523.00 | 9,200.00 | 9,321.00 | 7,625.92 | 7,807,422 |
| 2022-07-29 | 9,275.00 | 9,329.00 | 8,849.00 | 9,329.00 | 7,632.47 | 3,373,223 |
| 2022-07-28 | 9,105.00 | 9,388.00 | 8,964.00 | 9,027.00 | 7,385.39 | 6,669,231 |
| 2022-07-27 | 8,999.00 | 9,088.00 | 8,894.00 | 9,006.00 | 7,368.21 | 7,948,313 |
| 2022-07-26 | 8,741.00 | 9,037.00 | 8,741.00 | 8,960.00 | 7,330.57 | 6,064,033 |
| 2022-07-25 | 8,499.00 | 8,804.00 | 8,426.00 | 8,740.00 | 7,150.58 | 8,038,217 |
| 2022-07-22 | 8,500.00 | 8,725.00 | 8,500.00 | 8,604.00 | 7,039.32 | 4,342,782 |
| 2022-07-21 | 8,728.00 | 8,775.00 | 8,367.00 | 8,502.00 | 6,955.86 | 5,091,382 |
| 2022-07-20 | 8,610.00 | 8,888.00 | 8,585.00 | 8,739.00 | 7,149.76 | 3,170,085 |
| 2022-07-19 | 8,495.00 | 8,645.00 | 8,445.00 | 8,604.00 | 7,039.32 | 4,295,798 |
| 2022-07-18 | 8,370.00 | 8,681.00 | 8,370.00 | 8,653.00 | 7,079.40 | 4,035,913 |
| 2022-07-15 | 8,190.00 | 8,302.00 | 8,052.00 | 8,279.00 | 6,773.42 | 4,723,425 |
| 2022-07-14 | 8,413.00 | 8,516.00 | 8,090.00 | 8,178.00 | 6,690.79 | 5,701,574 |
| 2022-07-13 | 8,507.00 | 8,662.00 | 8,332.00 | 8,472.00 | 6,931.32 | 6,595,941 |
| 2022-07-12 | 8,517.00 | 8,596.00 | 8,430.00 | 8,508.00 | 6,960.77 | 1,809,834 |
| 2022-07-11 | 8,500.00 | 8,712.00 | 8,345.00 | 8,596.00 | 7,032.77 | 3,042,809 |
| 2022-07-08 | 8,886.00 | 8,886.00 | 8,521.00 | 8,748.00 | 7,157.13 | 6,839,290 |
| 2022-07-07 | 8,330.00 | 8,920.00 | 8,330.00 | 8,813.00 | 7,210.31 | 8,617,651 |
| 2022-07-06 | 8,030.00 | 8,270.00 | 7,961.00 | 8,158.00 | 6,674.42 | 4,895,083 |
| 2022-07-05 | 8,799.00 | 8,799.00 | 7,920.00 | 7,971.00 | 6,521.43 | 7,636,185 |
| 2022-07-04 | 8,430.00 | 8,735.00 | 8,422.00 | 8,695.00 | 7,113.77 | 3,383,849 |
| 2022-07-01 | 8,700.00 | 8,855.00 | 8,102.00 | 8,246.00 | 6,746.42 | 5,228,875 |
| 2022-06-30 | 8,804.00 | 8,986.00 | 8,722.00 | 8,754.00 | 7,162.04 | 2,569,238 |
| 2022-06-29 | 9,010.00 | 9,240.00 | 8,880.00 | 9,090.00 | 7,436.93 | 2,601,402 |
| 2022-06-28 | 9,000.00 | 9,208.00 | 9,000.00 | 9,057.00 | 7,409.93 | 2,575,552 |
| 2022-06-27 | 8,857.00 | 9,047.00 | 8,738.00 | 8,840.00 | 7,232.40 | 4,133,946 |
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.