Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 11,621.00 | 11,893.00 | 11,561.00 | 11,852.00 | 11,603.22 | 2,076,965 |
| 2026-07-21 | 11,516.00 | 11,641.00 | 11,511.00 | 11,601.00 | 11,357.49 | 1,894,156 |
| 2026-07-20 | 11,399.00 | 11,449.00 | 11,269.00 | 11,349.00 | 11,110.78 | 898,487 |
| 2026-07-17 | 11,386.00 | 11,429.00 | 11,223.00 | 11,345.00 | 11,106.86 | 1,318,152 |
| 2026-07-16 | 11,504.00 | 11,518.00 | 11,351.00 | 11,436.00 | 11,195.95 | 2,485,284 |
| 2026-07-15 | 11,721.00 | 11,721.00 | 11,486.00 | 11,532.00 | 11,289.94 | 2,847,261 |
| 2026-07-14 | 11,444.00 | 11,719.00 | 11,399.00 | 11,650.00 | 11,405.46 | 4,953,339 |
| 2026-07-13 | 11,200.00 | 11,308.00 | 11,184.00 | 11,289.00 | 11,052.04 | 2,840,150 |
| 2026-07-10 | 11,200.00 | 11,323.00 | 10,935.00 | 11,183.00 | 10,948.26 | 3,860,820 |
| 2026-07-09 | 11,035.00 | 11,319.00 | 11,035.00 | 11,261.00 | 11,024.63 | 2,996,668 |
| 2026-07-08 | 11,185.00 | 11,185.00 | 10,845.00 | 10,884.00 | 10,655.54 | 2,006,395 |
| 2026-07-07 | 11,034.00 | 11,249.00 | 10,986.00 | 11,139.00 | 10,905.19 | 2,126,953 |
| 2026-07-06 | 11,092.00 | 11,202.00 | 11,010.00 | 11,202.00 | 10,966.86 | 1,819,341 |
| 2026-07-03 | 11,161.00 | 11,233.00 | 11,070.00 | 11,189.00 | 10,954.14 | 4,446,829 |
| 2026-07-02 | 11,118.00 | 11,236.00 | 11,001.00 | 11,133.00 | 10,899.31 | 3,745,974 |
| 2026-07-01 | 11,091.00 | 11,279.00 | 11,020.00 | 11,090.00 | 10,857.22 | 5,180,549 |
| 2026-06-30 | 11,286.00 | 11,419.00 | 11,246.00 | 11,280.00 | 11,043.23 | 7,435,130 |
| 2026-06-29 | 11,100.00 | 11,288.00 | 11,100.00 | 11,163.00 | 10,928.68 | 2,567,255 |
| 2026-06-26 | 11,280.00 | 11,356.00 | 11,021.00 | 11,100.00 | 10,867.01 | 2,226,504 |
| 2026-06-25 | 11,111.00 | 11,432.00 | 11,111.00 | 11,290.00 | 11,053.02 | 4,386,828 |
| 2026-06-24 | 11,745.00 | 11,801.00 | 11,079.00 | 11,316.00 | 11,078.47 | 5,706,905 |
| 2026-06-23 | 12,152.00 | 12,152.00 | 11,438.00 | 11,670.00 | 11,425.04 | 5,706,501 |
| 2026-06-22 | 12,001.00 | 12,248.00 | 12,001.00 | 12,230.00 | 11,973.29 | 6,449,966 |
| 2026-06-19 | 12,173.00 | 12,277.00 | 12,065.00 | 12,150.00 | 11,894.97 | 14,469,910 |
| 2026-06-18 | 12,622.00 | 12,622.00 | 12,220.00 | 12,386.00 | 12,126.01 | 13,327,190 |
| 2026-06-17 | 12,756.00 | 12,938.00 | 12,650.00 | 12,694.00 | 12,427.55 | 10,229,810 |
| 2026-06-15 | 13,000.00 | 13,000.00 | 12,511.00 | 12,550.00 | 12,286.57 | 17,779,811 |
| 2026-06-12 | 12,701.00 | 12,936.00 | 12,506.00 | 12,901.00 | 12,630.20 | 4,410,833 |
| 2026-06-11 | 12,489.00 | 12,680.00 | 12,489.00 | 12,600.00 | 12,335.52 | 5,073,640 |
| 2026-06-10 | 12,617.00 | 12,617.00 | 12,350.00 | 12,535.00 | 12,271.88 | 2,554,617 |
| 2026-06-09 | 12,997.00 | 13,000.00 | 12,618.00 | 12,640.00 | 12,374.68 | 2,322,939 |
| 2026-06-08 | 13,018.00 | 13,165.00 | 12,903.00 | 13,055.00 | 12,780.97 | 3,278,111 |
| 2026-06-05 | 13,246.00 | 13,254.00 | 12,947.00 | 13,014.00 | 12,740.83 | 2,184,756 |
| 2026-06-04 | 13,298.00 | 13,480.00 | 13,148.00 | 13,315.00 | 13,035.51 | 3,502,087 |
| 2026-06-03 | 13,440.00 | 13,618.00 | 13,247.00 | 13,379.00 | 13,098.17 | 4,603,446 |
| 2026-06-02 | 12,850.00 | 13,398.00 | 12,850.00 | 13,398.00 | 13,116.77 | 6,259,362 |
| 2026-06-01 | 12,607.00 | 12,749.00 | 12,517.00 | 12,744.00 | 12,476.50 | 2,599,628 |
| 2026-05-29 | 12,595.00 | 12,600.00 | 12,465.00 | 12,563.00 | 12,299.30 | 2,573,144 |
| 2026-05-28 | 12,591.00 | 12,638.00 | 12,418.00 | 12,518.00 | 12,255.24 | 3,188,424 |
| 2026-05-27 | 13,000.00 | 13,000.00 | 12,505.00 | 12,612.00 | 12,347.27 | 4,211,098 |
| 2026-05-26 | 12,825.00 | 12,967.00 | 12,754.00 | 12,900.00 | 12,629.22 | 7,128,173 |
| 2026-05-25 | 12,500.00 | 12,901.00 | 12,500.00 | 12,703.00 | 12,436.36 | 1,460,080 |
| 2026-05-22 | 12,607.00 | 12,774.00 | 12,500.00 | 12,587.00 | 12,322.79 | 3,152,007 |
| 2026-05-21 | 12,542.00 | 12,835.00 | 12,450.00 | 12,747.00 | 12,479.43 | 2,451,229 |
| 2026-05-20 | 12,582.00 | 12,706.00 | 12,470.00 | 12,470.00 | 12,208.25 | 1,627,921 |
| 2026-05-19 | 12,586.00 | 12,697.00 | 12,435.00 | 12,525.00 | 12,262.09 | 2,281,621 |
| 2026-05-18 | 12,635.00 | 12,883.00 | 12,610.00 | 12,755.00 | 12,487.27 | 3,436,021 |
| 2026-05-15 | 12,910.00 | 12,940.00 | 12,656.00 | 12,750.00 | 12,482.37 | 2,059,241 |
| 2026-05-14 | 13,115.00 | 13,259.00 | 13,012.00 | 13,183.00 | 12,906.28 | 914,374 |
| 2026-05-13 | 12,916.00 | 13,204.00 | 12,916.00 | 13,200.00 | 12,922.93 | 3,284,642 |
| 2026-05-12 | 12,771.00 | 12,943.00 | 12,659.00 | 12,836.00 | 12,566.57 | 4,307,811 |
| 2026-05-11 | 12,560.00 | 12,839.00 | 12,560.00 | 12,839.00 | 12,569.50 | 8,198,571 |
| 2026-05-08 | 12,541.00 | 12,630.00 | 12,506.00 | 12,600.00 | 12,335.52 | 3,134,329 |
| 2026-05-07 | 12,538.00 | 12,670.00 | 12,472.00 | 12,551.00 | 12,287.55 | 4,700,916 |
| 2026-05-06 | 12,797.00 | 12,797.00 | 12,370.00 | 12,567.00 | 12,303.21 | 5,483,091 |
| 2026-05-05 | 12,930.00 | 12,930.00 | 12,536.00 | 12,692.00 | 12,290.99 | 2,698,477 |
| 2026-05-04 | 12,750.00 | 12,995.00 | 12,750.00 | 12,772.00 | 12,368.46 | 1,937,772 |
| 2026-04-30 | 12,200.00 | 12,861.00 | 12,200.00 | 12,850.00 | 12,444.00 | 3,923,426 |
| 2026-04-29 | 12,331.00 | 12,691.00 | 12,331.00 | 12,571.00 | 12,173.81 | 3,588,864 |
| 2026-04-28 | 12,300.00 | 12,517.00 | 12,276.00 | 12,306.00 | 11,917.18 | 2,899,412 |
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.