Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 8,860.00 | 8,860.00 | 8,416.00 | 8,727.00 | 7,139.95 | 6,269,070 |
| 2022-06-23 | 8,745.00 | 8,961.00 | 8,567.00 | 8,643.00 | 7,071.22 | 8,111,530 |
| 2022-06-22 | 9,061.00 | 9,175.00 | 8,815.00 | 8,870.00 | 7,256.94 | 9,518,682 |
| 2022-06-21 | 9,340.00 | 9,502.00 | 9,265.00 | 9,394.00 | 7,685.65 | 7,092,550 |
| 2022-06-20 | 9,019.00 | 9,469.00 | 8,900.00 | 9,374.00 | 7,669.29 | 5,032,941 |
| 2022-06-17 | 9,251.00 | 9,450.00 | 8,955.00 | 8,988.00 | 7,353.48 | 9,083,682 |
| 2022-06-15 | 9,360.00 | 9,600.00 | 9,226.00 | 9,545.00 | 7,809.19 | 7,032,504 |
| 2022-06-14 | 9,477.00 | 9,547.00 | 9,309.00 | 9,351.00 | 7,650.47 | 2,580,834 |
| 2022-06-13 | 9,800.00 | 9,800.00 | 9,298.00 | 9,436.00 | 7,720.01 | 7,808,063 |
| 2022-06-10 | 10,225.00 | 10,270.00 | 9,905.00 | 9,926.00 | 8,120.90 | 2,496,505 |
| 2022-06-09 | 10,190.00 | 10,403.00 | 10,106.00 | 10,253.00 | 8,388.44 | 2,234,754 |
| 2022-06-08 | 10,500.00 | 10,500.00 | 10,147.00 | 10,252.00 | 8,387.62 | 2,847,130 |
| 2022-06-07 | 10,481.00 | 10,594.00 | 10,309.00 | 10,480.00 | 8,574.15 | 1,377,613 |
| 2022-06-06 | 10,261.00 | 10,470.00 | 10,261.00 | 10,452.00 | 8,551.25 | 1,633,541 |
| 2022-06-03 | 10,300.00 | 10,451.00 | 10,240.00 | 10,263.00 | 8,396.62 | 1,128,517 |
| 2022-06-02 | 10,160.00 | 10,482.00 | 10,160.00 | 10,362.00 | 8,477.61 | 1,415,603 |
| 2022-06-01 | 10,300.00 | 10,400.00 | 10,056.00 | 10,197.00 | 8,342.62 | 3,160,579 |
| 2022-05-31 | 10,340.00 | 10,500.00 | 10,258.00 | 10,356.00 | 8,472.70 | 4,251,476 |
| 2022-05-30 | 10,250.00 | 10,390.00 | 10,224.00 | 10,321.00 | 8,444.07 | 2,378,756 |
| 2022-05-27 | 10,220.00 | 10,532.00 | 10,220.00 | 10,346.00 | 8,464.52 | 5,647,749 |
| 2022-05-26 | 10,203.00 | 10,345.00 | 10,151.00 | 10,299.00 | 8,426.07 | 3,738,880 |
| 2022-05-25 | 10,450.00 | 10,497.00 | 10,182.00 | 10,270.00 | 8,402.34 | 7,570,822 |
| 2022-05-24 | 10,124.00 | 10,579.00 | 9,996.00 | 10,398.00 | 8,507.07 | 8,168,829 |
| 2022-05-23 | 9,965.00 | 10,215.00 | 9,892.00 | 10,124.00 | 8,282.89 | 14,652,520 |
| 2022-05-20 | 9,950.00 | 10,140.00 | 9,807.00 | 9,844.00 | 8,053.81 | 5,029,255 |
| 2022-05-19 | 9,760.00 | 9,889.00 | 9,540.00 | 9,739.00 | 7,967.91 | 2,921,818 |
| 2022-05-18 | 9,940.00 | 9,940.00 | 9,725.00 | 9,856.00 | 8,063.63 | 7,334,942 |
| 2022-05-17 | 9,600.00 | 9,925.00 | 9,494.00 | 9,854.00 | 8,062.00 | 5,075,543 |
| 2022-05-16 | 9,240.00 | 9,510.00 | 9,001.00 | 9,464.00 | 7,742.92 | 4,360,648 |
| 2022-05-13 | 8,958.00 | 9,155.00 | 8,800.00 | 9,126.00 | 7,466.39 | 5,036,070 |
| 2022-05-12 | 9,100.00 | 9,101.00 | 8,697.00 | 8,903.00 | 7,283.94 | 9,882,846 |
| 2022-05-11 | 9,037.00 | 9,460.00 | 9,016.00 | 9,436.00 | 7,720.01 | 5,801,858 |
| 2022-05-10 | 9,290.00 | 9,346.00 | 8,984.00 | 9,036.00 | 7,392.75 | 5,367,194 |
| 2022-05-09 | 9,450.00 | 9,533.00 | 9,116.00 | 9,293.00 | 7,603.02 | 4,651,461 |
| 2022-05-06 | 9,576.00 | 9,637.00 | 9,443.00 | 9,571.00 | 7,830.46 | 2,309,407 |
| 2022-05-05 | 9,756.00 | 9,839.00 | 9,566.00 | 9,679.00 | 7,918.82 | 2,652,444 |
| 2022-05-04 | 9,595.00 | 9,635.00 | 9,370.00 | 9,635.00 | 7,882.82 | 2,539,997 |
| 2022-05-03 | 9,874.00 | 9,923.00 | 9,522.00 | 9,590.00 | 7,846.01 | 4,749,317 |
| 2022-04-29 | 9,800.00 | 9,940.00 | 9,700.00 | 9,868.00 | 8,073.45 | 4,145,896 |
| 2022-04-28 | 9,710.00 | 9,854.00 | 9,617.00 | 9,700.00 | 7,936.00 | 4,744,286 |
| 2022-04-26 | 9,210.00 | 9,349.00 | 9,074.00 | 9,229.00 | 7,550.66 | 4,660,569 |
| 2022-04-25 | 9,250.00 | 9,291.00 | 8,801.00 | 9,033.00 | 7,390.30 | 13,989,310 |
| 2022-04-22 | 9,759.00 | 9,943.00 | 9,581.00 | 9,581.00 | 7,838.64 | 7,174,954 |
| 2022-04-21 | 10,063.00 | 10,063.00 | 9,729.00 | 9,851.00 | 8,059.54 | 3,303,680 |
| 2022-04-20 | 10,320.00 | 10,321.00 | 9,803.00 | 9,960.00 | 8,148.72 | 3,577,952 |
| 2022-04-19 | 10,300.00 | 10,360.00 | 10,149.00 | 10,317.00 | 8,268.76 | 4,116,280 |
| 2022-04-14 | 10,250.00 | 10,289.00 | 10,085.00 | 10,119.00 | 8,110.07 | 2,246,869 |
| 2022-04-13 | 9,935.00 | 10,067.00 | 9,935.00 | 10,030.00 | 8,038.74 | 7,254,431 |
| 2022-04-12 | 9,878.00 | 10,050.00 | 9,860.00 | 9,930.00 | 7,958.59 | 2,442,556 |
| 2022-04-11 | 10,000.00 | 10,228.00 | 9,935.00 | 9,962.00 | 7,984.24 | 4,253,142 |
| 2022-04-08 | 9,910.00 | 10,047.00 | 9,910.00 | 10,021.00 | 8,031.53 | 5,882,069 |
| 2022-04-07 | 9,945.00 | 9,996.00 | 9,738.00 | 9,925.00 | 7,954.59 | 2,852,883 |
| 2022-04-06 | 9,833.00 | 9,950.00 | 9,728.00 | 9,895.00 | 7,930.54 | 7,052,864 |
| 2022-04-05 | 9,626.00 | 9,897.00 | 9,439.00 | 9,832.00 | 7,880.05 | 6,446,712 |
| 2022-04-04 | 9,900.00 | 9,900.00 | 9,679.00 | 9,700.00 | 7,774.25 | 2,134,369 |
| 2022-04-01 | 9,582.00 | 9,803.00 | 9,521.00 | 9,782.00 | 7,839.98 | 2,768,419 |
| 2022-03-31 | 9,619.00 | 9,668.00 | 9,428.00 | 9,615.00 | 7,706.13 | 2,468,857 |
| 2022-03-30 | 9,450.00 | 9,528.00 | 9,243.00 | 9,528.00 | 7,636.40 | 3,565,726 |
| 2022-03-29 | 9,750.00 | 9,780.00 | 8,978.00 | 9,195.00 | 7,369.51 | 6,005,757 |
| 2022-03-28 | 9,980.00 | 9,980.00 | 9,576.00 | 9,618.00 | 7,708.53 | 3,903,672 |
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.