Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 9,999.00 | 9,999.00 | 9,580.00 | 9,767.00 | 7,827.95 | 7,298,288 |
| 2022-03-24 | 9,905.00 | 9,950.00 | 9,587.00 | 9,627.00 | 7,715.75 | 9,966,876 |
| 2022-03-23 | 9,999.00 | 9,999.00 | 9,826.00 | 9,950.00 | 7,974.62 | 5,595,305 |
| 2022-03-22 | 9,701.00 | 9,970.00 | 9,638.00 | 9,898.00 | 7,932.95 | 3,139,668 |
| 2022-03-18 | 9,300.00 | 9,539.00 | 9,300.00 | 9,507.00 | 7,619.57 | 6,810,669 |
| 2022-03-17 | 9,400.00 | 9,483.00 | 9,184.00 | 9,252.00 | 7,415.20 | 9,062,905 |
| 2022-03-16 | 9,062.00 | 9,489.00 | 9,062.00 | 9,313.00 | 7,464.09 | 9,871,658 |
| 2022-03-15 | 9,400.00 | 9,408.00 | 9,052.00 | 9,115.00 | 7,305.40 | 13,439,730 |
| 2022-03-14 | 9,953.00 | 9,953.00 | 9,556.00 | 9,576.00 | 7,674.87 | 7,194,807 |
| 2022-03-11 | 9,800.00 | 10,145.00 | 9,737.00 | 9,953.00 | 7,977.03 | 4,289,561 |
| 2022-03-10 | 9,260.00 | 9,786.00 | 9,250.00 | 9,786.00 | 7,843.18 | 7,880,443 |
| 2022-03-09 | 9,454.00 | 9,752.00 | 9,170.00 | 9,260.00 | 7,421.61 | 5,443,521 |
| 2022-03-08 | 9,850.00 | 9,850.00 | 9,339.00 | 9,454.00 | 7,577.09 | 10,900,910 |
| 2022-03-07 | 9,725.00 | 9,945.00 | 9,442.00 | 9,558.00 | 7,660.45 | 9,076,520 |
| 2022-03-04 | 9,750.00 | 9,817.00 | 9,327.00 | 9,548.00 | 7,652.43 | 6,606,106 |
| 2022-03-03 | 9,595.00 | 9,946.00 | 9,502.00 | 9,766.00 | 7,827.15 | 14,342,130 |
| 2022-03-02 | 9,270.00 | 9,469.00 | 9,126.00 | 9,342.00 | 7,487.33 | 12,799,600 |
| 2022-03-01 | 9,125.00 | 9,263.00 | 8,974.00 | 9,109.00 | 7,300.59 | 2,638,766 |
| 2022-02-28 | 8,999.00 | 9,242.00 | 8,844.00 | 9,125.00 | 7,313.41 | 6,407,156 |
| 2022-02-25 | 8,799.00 | 8,824.00 | 8,604.00 | 8,812.00 | 7,062.55 | 3,634,206 |
| 2022-02-24 | 8,671.00 | 8,808.00 | 8,475.00 | 8,663.00 | 6,943.13 | 7,684,554 |
| 2022-02-23 | 8,720.00 | 8,815.00 | 8,625.00 | 8,708.00 | 6,979.20 | 2,452,729 |
| 2022-02-22 | 8,400.00 | 8,648.00 | 8,343.00 | 8,632.00 | 6,918.29 | 4,084,091 |
| 2022-02-21 | 8,799.00 | 8,800.00 | 8,544.00 | 8,600.00 | 6,892.64 | 3,927,916 |
| 2022-02-18 | 8,800.00 | 8,800.00 | 8,587.00 | 8,674.00 | 6,951.95 | 2,035,725 |
| 2022-02-17 | 8,750.00 | 8,750.00 | 8,545.00 | 8,548.00 | 6,850.96 | 1,642,442 |
| 2022-02-16 | 9,000.00 | 9,000.00 | 8,595.00 | 8,645.00 | 6,928.70 | 3,692,654 |
| 2022-02-15 | 8,450.00 | 9,013.00 | 8,387.00 | 8,725.00 | 6,992.82 | 6,773,329 |
| 2022-02-14 | 8,576.00 | 8,662.00 | 8,373.00 | 8,580.00 | 6,876.61 | 3,525,470 |
| 2022-02-11 | 8,700.00 | 8,700.00 | 8,442.00 | 8,576.00 | 6,873.40 | 2,293,836 |
| 2022-02-10 | 8,858.00 | 8,858.00 | 8,560.00 | 8,609.00 | 6,899.85 | 2,100,094 |
| 2022-02-09 | 8,717.00 | 8,778.00 | 8,543.00 | 8,733.00 | 6,999.23 | 5,175,452 |
| 2022-02-08 | 8,575.00 | 8,890.00 | 8,572.00 | 8,620.00 | 6,908.67 | 7,620,530 |
| 2022-02-07 | 8,397.00 | 8,575.00 | 8,397.00 | 8,553.00 | 6,854.97 | 2,446,157 |
| 2022-02-04 | 8,360.00 | 8,438.00 | 8,251.00 | 8,397.00 | 6,729.94 | 3,360,036 |
| 2022-02-03 | 8,341.00 | 8,433.00 | 8,289.00 | 8,360.00 | 6,700.29 | 2,373,286 |
| 2022-02-02 | 8,200.00 | 8,385.00 | 8,126.00 | 8,282.00 | 6,637.77 | 5,401,232 |
| 2022-02-01 | 8,010.00 | 8,254.00 | 7,990.00 | 8,076.00 | 6,472.67 | 15,659,430 |
| 2022-01-31 | 8,226.00 | 8,290.00 | 7,995.00 | 8,017.00 | 6,425.38 | 2,329,195 |
| 2022-01-28 | 8,345.00 | 8,434.00 | 8,195.00 | 8,226.00 | 6,592.89 | 1,567,224 |
| 2022-01-27 | 8,199.00 | 8,382.00 | 7,992.00 | 8,329.00 | 6,675.44 | 3,244,079 |
| 2022-01-26 | 8,025.00 | 8,313.00 | 8,025.00 | 8,271.00 | 6,628.95 | 6,805,364 |
| 2022-01-25 | 8,010.00 | 8,189.00 | 7,987.00 | 8,021.00 | 6,428.59 | 3,134,332 |
| 2022-01-24 | 8,394.00 | 8,394.00 | 7,932.00 | 7,964.00 | 6,382.90 | 2,592,964 |
| 2022-01-21 | 8,345.00 | 8,438.00 | 8,263.00 | 8,387.00 | 6,721.93 | 2,910,918 |
| 2022-01-20 | 8,820.00 | 8,881.00 | 8,538.00 | 8,562.00 | 6,862.18 | 4,085,989 |
| 2022-01-19 | 8,650.00 | 8,823.00 | 8,500.00 | 8,808.00 | 7,059.34 | 4,015,438 |
| 2022-01-18 | 8,690.00 | 8,731.00 | 8,550.00 | 8,731.00 | 6,997.63 | 4,709,952 |
| 2022-01-17 | 8,515.00 | 8,686.00 | 8,490.00 | 8,644.00 | 6,927.90 | 2,555,989 |
| 2022-01-14 | 8,600.00 | 8,605.00 | 8,496.00 | 8,517.00 | 6,826.12 | 3,092,035 |
| 2022-01-13 | 8,551.00 | 8,625.00 | 8,398.00 | 8,625.00 | 6,912.67 | 9,171,972 |
| 2022-01-12 | 8,350.00 | 8,478.00 | 8,108.00 | 8,409.00 | 6,739.56 | 3,543,848 |
| 2022-01-11 | 8,340.00 | 8,371.00 | 8,108.00 | 8,108.00 | 6,498.32 | 3,665,235 |
| 2022-01-10 | 8,300.00 | 8,426.00 | 8,252.00 | 8,262.00 | 6,621.74 | 1,427,594 |
| 2022-01-07 | 8,266.00 | 8,420.00 | 8,210.00 | 8,373.00 | 6,710.70 | 1,190,039 |
| 2022-01-06 | 8,310.00 | 8,393.00 | 8,261.00 | 8,266.00 | 6,624.95 | 1,692,303 |
| 2022-01-05 | 8,425.00 | 8,443.00 | 8,312.00 | 8,369.00 | 6,707.50 | 1,360,364 |
| 2022-01-04 | 8,171.00 | 8,434.00 | 8,138.00 | 8,429.00 | 6,755.59 | 3,513,190 |
| 2022-01-03 | 8,115.00 | 8,225.00 | 8,107.00 | 8,126.00 | 6,512.74 | 783,390 |
| 2021-12-31 | 8,001.00 | 8,123.00 | 8,001.00 | 8,115.00 | 6,503.93 | 409,965 |
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.