Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 12,388.00 | 12,544.00 | 12,365.00 | 12,483.00 | 12,088.59 | 1,275,473 |
| 2026-04-23 | 12,500.00 | 12,578.00 | 12,328.00 | 12,540.00 | 12,143.79 | 1,763,784 |
| 2026-04-22 | 12,000.00 | 12,484.00 | 12,000.00 | 12,431.00 | 12,038.23 | 2,738,625 |
| 2026-04-21 | 12,250.00 | 12,250.00 | 12,075.00 | 12,170.00 | 11,785.48 | 3,145,484 |
| 2026-04-20 | 12,081.00 | 12,239.00 | 12,054.00 | 12,089.00 | 11,707.04 | 4,323,143 |
| 2026-04-17 | 12,421.00 | 12,599.00 | 11,938.00 | 11,938.00 | 11,560.81 | 5,861,414 |
| 2026-04-16 | 12,432.00 | 12,459.00 | 12,321.00 | 12,421.00 | 12,028.55 | 4,184,880 |
| 2026-04-15 | 12,701.00 | 12,701.00 | 12,410.00 | 12,440.00 | 12,046.95 | 3,667,042 |
| 2026-04-14 | 12,722.00 | 12,794.00 | 12,389.00 | 12,410.00 | 12,017.90 | 5,599,607 |
| 2026-04-13 | 12,550.00 | 12,718.00 | 12,493.00 | 12,545.00 | 12,148.63 | 3,321,259 |
| 2026-04-10 | 12,410.00 | 12,523.00 | 12,332.00 | 12,506.00 | 12,110.86 | 3,186,412 |
| 2026-04-09 | 12,444.00 | 12,641.00 | 12,431.00 | 12,467.00 | 12,073.10 | 5,515,162 |
| 2026-04-08 | 12,790.00 | 12,790.00 | 12,115.00 | 12,333.00 | 11,943.33 | 4,617,342 |
| 2026-04-07 | 12,608.00 | 12,646.00 | 12,383.00 | 12,526.00 | 12,130.23 | 6,447,941 |
| 2026-04-02 | 12,537.00 | 12,675.00 | 12,433.00 | 12,652.00 | 12,252.25 | 4,852,052 |
| 2026-04-01 | 12,900.00 | 12,902.00 | 12,499.00 | 12,584.00 | 12,186.40 | 11,171,820 |
| 2026-03-31 | 12,500.00 | 12,868.00 | 12,500.00 | 12,799.00 | 12,394.61 | 6,563,799 |
| 2026-03-30 | 12,262.00 | 12,687.00 | 12,214.00 | 12,569.00 | 12,171.87 | 7,103,145 |
| 2026-03-27 | 12,013.00 | 12,190.00 | 11,852.00 | 12,190.00 | 11,804.85 | 10,967,790 |
| 2026-03-26 | 12,076.00 | 12,369.00 | 11,907.00 | 12,071.00 | 11,689.61 | 9,983,887 |
| 2026-03-25 | 11,970.00 | 12,320.00 | 11,970.00 | 12,320.00 | 11,930.74 | 5,056,214 |
| 2026-03-24 | 11,625.00 | 11,954.00 | 11,514.00 | 11,954.00 | 11,576.31 | 5,121,262 |
| 2026-03-23 | 11,500.00 | 11,876.00 | 11,173.00 | 11,755.00 | 11,383.59 | 12,929,510 |
| 2026-03-20 | 11,550.00 | 11,902.00 | 11,550.00 | 11,612.00 | 11,245.11 | 10,311,590 |
| 2026-03-19 | 11,632.00 | 11,714.00 | 11,352.00 | 11,672.00 | 11,303.22 | 20,342,010 |
| 2026-03-18 | 11,755.00 | 11,919.00 | 11,648.00 | 11,740.00 | 11,369.07 | 7,335,092 |
| 2026-03-17 | 11,594.00 | 11,810.00 | 11,474.00 | 11,773.00 | 11,401.02 | 5,814,820 |
| 2026-03-16 | 11,689.00 | 11,694.00 | 11,480.00 | 11,632.00 | 11,264.48 | 3,886,100 |
| 2026-03-13 | 11,863.00 | 11,863.00 | 11,632.00 | 11,632.00 | 11,264.48 | 9,993,037 |
| 2026-03-12 | 11,460.00 | 11,858.00 | 11,385.00 | 11,720.00 | 11,349.70 | 7,498,277 |
| 2026-03-11 | 11,480.00 | 11,535.00 | 11,142.00 | 11,522.00 | 11,157.95 | 6,137,456 |
| 2026-03-10 | 11,115.00 | 11,497.00 | 11,115.00 | 11,468.00 | 11,105.66 | 3,752,445 |
| 2026-03-09 | 10,967.00 | 11,445.00 | 10,853.00 | 11,096.00 | 10,745.41 | 11,568,050 |
| 2026-03-06 | 11,416.00 | 11,547.00 | 10,947.00 | 10,961.00 | 10,614.68 | 4,051,527 |
| 2026-03-05 | 11,697.00 | 11,777.00 | 11,447.00 | 11,556.00 | 11,190.88 | 4,766,104 |
| 2026-03-04 | 11,404.00 | 11,789.00 | 11,404.00 | 11,593.00 | 11,226.71 | 6,122,398 |
| 2026-03-03 | 11,500.00 | 11,507.00 | 11,168.00 | 11,415.00 | 11,054.34 | 13,084,740 |
| 2026-03-02 | 11,700.00 | 11,776.00 | 11,462.00 | 11,510.00 | 11,146.33 | 3,410,015 |
| 2026-02-27 | 11,400.00 | 11,580.00 | 11,288.00 | 11,450.00 | 11,088.23 | 3,984,101 |
| 2026-02-26 | 11,435.00 | 11,480.00 | 11,222.00 | 11,222.00 | 10,867.43 | 2,054,446 |
| 2026-02-25 | 11,004.00 | 11,489.00 | 11,004.00 | 11,435.00 | 11,073.70 | 2,831,030 |
| 2026-02-24 | 10,984.00 | 11,182.00 | 10,984.00 | 11,150.00 | 10,797.71 | 2,044,199 |
| 2026-02-23 | 10,980.00 | 11,220.00 | 10,907.00 | 11,200.00 | 10,846.13 | 5,278,098 |
| 2026-02-20 | 10,860.00 | 11,037.00 | 10,859.00 | 10,992.00 | 10,644.70 | 3,137,191 |
| 2026-02-19 | 11,096.00 | 11,096.00 | 10,697.00 | 10,850.00 | 10,507.19 | 3,182,579 |
| 2026-02-18 | 10,595.00 | 11,053.00 | 10,550.00 | 11,020.00 | 10,671.82 | 5,351,709 |
| 2026-02-17 | 10,562.00 | 10,775.00 | 10,358.00 | 10,358.00 | 10,030.73 | 4,688,694 |
| 2026-02-16 | 10,833.00 | 10,833.00 | 10,509.00 | 10,633.00 | 10,297.04 | 2,803,848 |
| 2026-02-13 | 10,800.00 | 10,950.00 | 10,579.00 | 10,750.00 | 10,410.35 | 2,512,198 |
| 2026-02-12 | 10,989.00 | 11,054.00 | 10,792.00 | 10,812.00 | 10,470.39 | 5,501,245 |
| 2026-02-11 | 10,730.00 | 11,064.00 | 10,730.00 | 10,989.00 | 10,641.80 | 8,308,876 |
| 2026-02-10 | 10,826.00 | 10,901.00 | 10,756.00 | 10,784.00 | 10,443.27 | 4,595,998 |
| 2026-02-09 | 10,500.00 | 10,791.00 | 10,391.00 | 10,782.00 | 10,441.34 | 3,340,874 |
| 2026-02-06 | 10,394.00 | 10,662.00 | 10,129.00 | 10,550.00 | 10,216.67 | 12,032,390 |
| 2026-02-05 | 11,498.00 | 11,498.00 | 10,741.00 | 10,813.00 | 10,471.36 | 9,500,818 |
| 2026-02-04 | 11,255.00 | 11,636.00 | 11,255.00 | 11,414.00 | 11,053.37 | 10,233,040 |
| 2026-02-03 | 11,025.00 | 11,249.00 | 11,025.00 | 11,140.00 | 10,788.02 | 16,814,150 |
| 2026-02-02 | 10,699.00 | 11,008.00 | 10,189.00 | 10,944.00 | 10,598.22 | 8,835,994 |
| 2026-01-30 | 11,065.00 | 11,346.00 | 10,716.00 | 10,995.00 | 10,647.61 | 11,552,710 |
| 2026-01-29 | 11,200.00 | 11,597.00 | 11,102.00 | 11,431.00 | 11,069.83 | 10,651,860 |
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.