Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 8,149.00 | 8,225.00 | 8,105.00 | 8,149.00 | 6,531.18 | 1,428,490 |
| 2021-12-29 | 7,950.00 | 8,128.00 | 7,881.00 | 8,128.00 | 6,514.34 | 1,742,610 |
| 2021-12-28 | 7,924.00 | 7,980.00 | 7,775.00 | 7,946.00 | 6,368.48 | 1,363,234 |
| 2021-12-24 | 7,930.00 | 7,930.00 | 7,806.00 | 7,858.00 | 6,297.95 | 399,994 |
| 2021-12-23 | 7,900.00 | 7,918.00 | 7,830.00 | 7,889.00 | 6,322.79 | 2,305,310 |
| 2021-12-22 | 7,601.00 | 7,860.00 | 7,601.00 | 7,829.00 | 6,274.71 | 2,088,634 |
| 2021-12-21 | 7,673.00 | 7,794.00 | 7,651.00 | 7,758.00 | 6,217.80 | 3,000,825 |
| 2021-12-20 | 7,780.00 | 7,780.00 | 7,415.00 | 7,551.00 | 6,051.90 | 3,188,207 |
| 2021-12-17 | 7,850.00 | 7,863.00 | 7,701.00 | 7,759.00 | 6,218.60 | 6,030,049 |
| 2021-12-15 | 7,797.00 | 7,849.00 | 7,652.00 | 7,739.00 | 6,202.57 | 8,503,792 |
| 2021-12-14 | 7,899.00 | 7,899.00 | 7,700.00 | 7,841.00 | 6,284.32 | 4,244,294 |
| 2021-12-13 | 7,904.00 | 7,934.00 | 7,770.00 | 7,772.00 | 6,229.02 | 4,684,593 |
| 2021-12-10 | 7,551.00 | 7,869.00 | 7,551.00 | 7,810.00 | 6,259.48 | 3,355,655 |
| 2021-12-09 | 7,710.00 | 7,761.00 | 7,644.00 | 7,707.00 | 6,176.93 | 3,292,218 |
| 2021-12-08 | 7,750.00 | 7,878.00 | 7,674.00 | 7,690.00 | 6,163.30 | 2,913,898 |
| 2021-12-07 | 7,606.00 | 7,855.00 | 7,606.00 | 7,842.00 | 6,285.12 | 3,268,918 |
| 2021-12-06 | 7,474.00 | 7,638.00 | 7,451.00 | 7,537.00 | 6,040.68 | 6,468,492 |
| 2021-12-03 | 7,420.00 | 7,621.00 | 7,420.00 | 7,474.00 | 5,990.18 | 2,488,784 |
| 2021-12-02 | 7,720.00 | 7,826.00 | 7,316.00 | 7,428.00 | 5,953.32 | 2,417,903 |
| 2021-12-01 | 7,773.00 | 7,840.00 | 7,652.00 | 7,719.00 | 6,186.54 | 3,684,167 |
| 2021-11-30 | 7,746.00 | 7,764.00 | 7,561.00 | 7,702.00 | 6,172.92 | 3,460,562 |
| 2021-11-29 | 7,633.00 | 7,824.00 | 7,597.00 | 7,747.00 | 6,208.98 | 2,949,244 |
| 2021-11-26 | 7,920.00 | 7,920.00 | 7,495.00 | 7,514.00 | 6,022.24 | 3,882,446 |
| 2021-11-25 | 7,930.00 | 8,063.00 | 7,801.00 | 7,823.00 | 6,269.90 | 3,166,219 |
| 2021-11-24 | 7,999.00 | 8,059.00 | 7,907.00 | 8,017.00 | 6,425.38 | 3,838,884 |
| 2021-11-23 | 7,903.00 | 8,021.00 | 7,807.00 | 7,934.00 | 6,358.86 | 8,050,176 |
| 2021-11-22 | 7,751.00 | 7,865.00 | 7,747.00 | 7,854.00 | 6,294.74 | 2,135,726 |
| 2021-11-19 | 7,842.00 | 7,957.00 | 7,688.00 | 7,765.00 | 6,223.41 | 3,362,437 |
| 2021-11-18 | 7,662.00 | 7,806.00 | 7,637.00 | 7,755.00 | 6,215.40 | 2,971,926 |
| 2021-11-17 | 7,599.00 | 7,751.00 | 7,448.00 | 7,713.00 | 6,181.73 | 4,888,613 |
| 2021-11-16 | 7,338.00 | 7,538.00 | 7,338.00 | 7,518.00 | 6,025.45 | 1,810,851 |
| 2021-11-15 | 7,482.00 | 7,566.00 | 7,314.00 | 7,376.00 | 5,911.64 | 1,651,181 |
| 2021-11-12 | 7,550.00 | 7,609.00 | 7,440.00 | 7,525.00 | 6,031.06 | 6,813,905 |
| 2021-11-11 | 7,400.00 | 7,523.00 | 7,340.00 | 7,503.00 | 6,013.43 | 2,006,985 |
| 2021-11-10 | 7,248.00 | 7,306.00 | 7,172.00 | 7,293.00 | 5,845.12 | 3,371,190 |
| 2021-11-09 | 7,244.00 | 7,389.00 | 7,229.00 | 7,264.00 | 5,821.87 | 2,793,852 |
| 2021-11-08 | 7,179.00 | 7,326.00 | 7,141.00 | 7,244.00 | 5,805.85 | 2,566,580 |
| 2021-11-05 | 7,500.00 | 7,500.00 | 7,162.00 | 7,179.00 | 5,753.75 | 4,847,348 |
| 2021-11-04 | 7,539.00 | 7,544.00 | 7,229.00 | 7,248.00 | 5,809.05 | 5,275,386 |
| 2021-11-03 | 7,572.00 | 7,602.00 | 7,510.00 | 7,565.00 | 6,063.12 | 4,455,672 |
| 2021-11-02 | 7,630.00 | 7,630.00 | 7,395.00 | 7,435.00 | 5,958.93 | 5,469,780 |
| 2021-10-29 | 7,419.00 | 7,625.00 | 7,398.00 | 7,541.00 | 6,043.88 | 6,413,956 |
| 2021-10-28 | 7,453.00 | 7,515.00 | 7,396.00 | 7,462.00 | 5,980.57 | 6,788,501 |
| 2021-10-27 | 7,600.00 | 7,600.00 | 7,363.00 | 7,363.00 | 5,901.22 | 11,783,190 |
| 2021-10-26 | 7,563.00 | 7,604.00 | 7,465.00 | 7,557.00 | 6,056.71 | 10,692,210 |
| 2021-10-25 | 7,640.00 | 7,640.00 | 7,515.00 | 7,574.00 | 6,070.33 | 2,221,944 |
| 2021-10-22 | 7,425.00 | 7,527.00 | 7,381.00 | 7,481.00 | 5,995.79 | 2,092,585 |
| 2021-10-21 | 7,630.00 | 7,630.00 | 7,324.00 | 7,390.00 | 5,922.86 | 11,354,550 |
| 2021-10-20 | 7,560.00 | 7,598.00 | 7,428.00 | 7,537.00 | 6,040.68 | 11,379,760 |
← NewerPage 21 of 21 · 1,249 trading days
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.