Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 11,130.00 | 11,170.00 | 10,922.00 | 11,170.00 | 10,817.08 | 4,006,811 |
| 2026-01-27 | 11,122.00 | 11,122.00 | 10,853.00 | 11,006.00 | 10,658.26 | 3,340,929 |
| 2026-01-26 | 11,000.00 | 11,099.00 | 10,894.00 | 11,050.00 | 10,700.87 | 3,841,935 |
| 2026-01-23 | 10,772.00 | 10,952.00 | 10,552.00 | 10,952.00 | 10,605.96 | 3,600,919 |
| 2026-01-22 | 10,984.00 | 11,021.00 | 10,650.00 | 10,693.00 | 10,355.15 | 4,983,542 |
| 2026-01-21 | 10,553.00 | 11,000.00 | 10,553.00 | 10,931.00 | 10,585.63 | 7,857,380 |
| 2026-01-20 | 10,786.00 | 10,786.00 | 10,481.00 | 10,630.00 | 10,294.14 | 8,001,914 |
| 2026-01-19 | 10,769.00 | 10,769.00 | 10,439.00 | 10,600.00 | 10,265.09 | 3,926,647 |
| 2026-01-16 | 10,898.00 | 10,898.00 | 10,490.00 | 10,540.00 | 10,206.98 | 7,219,937 |
| 2026-01-15 | 10,700.00 | 10,849.00 | 10,596.00 | 10,732.00 | 10,392.92 | 9,735,171 |
| 2026-01-14 | 10,296.00 | 10,700.00 | 10,284.00 | 10,696.00 | 10,358.05 | 14,183,450 |
| 2026-01-13 | 10,357.00 | 10,524.00 | 10,223.00 | 10,313.00 | 9,987.15 | 5,409,895 |
| 2026-01-12 | 10,090.00 | 10,605.00 | 10,003.00 | 10,381.00 | 10,053.01 | 8,218,788 |
| 2026-01-09 | 10,200.00 | 10,386.00 | 9,760.00 | 10,082.00 | 9,763.45 | 12,347,720 |
| 2026-01-08 | 9,436.00 | 9,436.00 | 9,108.00 | 9,119.00 | 8,830.88 | 5,532,881 |
| 2026-01-07 | 9,440.00 | 9,559.00 | 9,374.00 | 9,439.00 | 9,140.77 | 3,451,819 |
| 2026-01-06 | 9,330.00 | 9,484.00 | 9,300.00 | 9,440.00 | 9,141.74 | 6,598,327 |
| 2026-01-05 | 9,200.00 | 9,355.00 | 9,156.00 | 9,330.00 | 9,035.21 | 3,143,601 |
| 2026-01-02 | 9,252.00 | 9,295.00 | 9,115.00 | 9,253.00 | 8,960.65 | 5,490,956 |
| 2025-12-31 | 9,095.00 | 9,128.00 | 9,064.00 | 9,115.00 | 8,827.01 | 1,159,911 |
| 2025-12-30 | 9,127.00 | 9,136.00 | 8,979.00 | 9,095.00 | 8,807.64 | 3,113,166 |
| 2025-12-29 | 8,985.00 | 9,108.00 | 8,863.00 | 9,041.00 | 8,755.34 | 3,960,771 |
| 2025-12-24 | 8,892.00 | 8,989.00 | 8,865.00 | 8,892.00 | 8,611.05 | 1,136,138 |
| 2025-12-23 | 8,708.00 | 8,904.00 | 8,708.00 | 8,892.00 | 8,611.05 | 3,952,432 |
| 2025-12-22 | 8,602.00 | 8,949.00 | 8,602.00 | 8,784.00 | 8,506.46 | 3,013,697 |
| 2025-12-19 | 8,685.00 | 8,791.00 | 8,629.00 | 8,780.00 | 8,502.59 | 13,846,980 |
| 2025-12-18 | 8,572.00 | 8,692.00 | 8,478.00 | 8,692.00 | 8,417.37 | 9,269,564 |
| 2025-12-17 | 8,485.00 | 8,800.00 | 8,383.00 | 8,557.00 | 8,286.64 | 9,312,255 |
| 2025-12-15 | 8,638.00 | 8,638.00 | 8,490.00 | 8,575.00 | 8,304.07 | 4,908,262 |
| 2025-12-12 | 8,716.00 | 8,742.00 | 8,550.00 | 8,641.00 | 8,367.98 | 2,408,028 |
| 2025-12-11 | 8,740.00 | 8,740.00 | 8,577.00 | 8,716.00 | 8,440.61 | 8,559,245 |
| 2025-12-10 | 8,467.00 | 8,750.00 | 8,467.00 | 8,663.00 | 8,389.29 | 4,847,655 |
| 2025-12-09 | 8,504.00 | 8,670.00 | 8,459.00 | 8,619.00 | 8,346.68 | 4,054,184 |
| 2025-12-08 | 8,624.00 | 8,648.00 | 8,525.00 | 8,646.00 | 8,372.82 | 4,795,792 |
| 2025-12-05 | 8,778.00 | 8,864.00 | 8,610.00 | 8,649.00 | 8,375.73 | 10,348,300 |
| 2025-12-04 | 8,715.00 | 8,811.00 | 8,543.00 | 8,611.00 | 8,338.93 | 7,222,028 |
| 2025-12-03 | 8,248.00 | 8,692.00 | 8,174.00 | 8,673.00 | 8,398.97 | 8,578,154 |
| 2025-12-02 | 8,340.00 | 8,340.00 | 8,167.00 | 8,228.00 | 7,968.03 | 3,502,649 |
| 2025-12-01 | 8,044.00 | 8,387.00 | 8,044.00 | 8,350.00 | 8,086.18 | 6,646,457 |
| 2025-11-28 | 8,205.00 | 8,205.00 | 8,057.00 | 8,157.00 | 7,899.27 | 6,217,104 |
| 2025-11-27 | 7,899.00 | 8,261.00 | 7,870.00 | 8,159.00 | 7,901.21 | 19,893,109 |
| 2025-11-26 | 7,899.00 | 7,985.00 | 7,822.00 | 7,875.00 | 7,626.18 | 6,989,347 |
| 2025-11-25 | 7,750.00 | 7,939.00 | 7,748.00 | 7,899.00 | 7,649.43 | 2,779,597 |
| 2025-11-24 | 7,652.00 | 7,827.00 | 7,652.00 | 7,750.00 | 7,505.13 | 5,329,927 |
| 2025-11-21 | 7,872.00 | 7,872.00 | 7,614.00 | 7,644.00 | 7,402.48 | 3,235,044 |
| 2025-11-20 | 8,199.00 | 8,199.00 | 7,879.00 | 7,927.00 | 7,676.54 | 3,132,032 |
| 2025-11-19 | 8,218.00 | 8,218.00 | 7,912.00 | 7,958.00 | 7,706.56 | 10,318,880 |
| 2025-11-18 | 8,139.00 | 8,164.00 | 7,964.00 | 7,977.00 | 7,724.96 | 7,603,849 |
| 2025-11-17 | 8,199.00 | 8,236.00 | 8,129.00 | 8,186.00 | 7,927.36 | 2,458,007 |
| 2025-11-14 | 8,400.00 | 8,400.00 | 8,091.00 | 8,199.00 | 7,939.95 | 2,474,501 |
| 2025-11-13 | 8,280.00 | 8,426.00 | 8,280.00 | 8,373.00 | 8,108.45 | 3,857,530 |
| 2025-11-12 | 8,200.00 | 8,378.00 | 8,200.00 | 8,378.00 | 8,113.29 | 1,813,075 |
| 2025-11-11 | 8,245.00 | 8,362.00 | 8,189.00 | 8,336.00 | 8,072.62 | 7,191,517 |
| 2025-11-10 | 8,269.00 | 8,408.00 | 8,240.00 | 8,246.00 | 7,985.46 | 6,516,448 |
| 2025-11-07 | 8,251.00 | 8,255.00 | 8,083.00 | 8,194.00 | 7,935.11 | 2,833,471 |
| 2025-11-06 | 8,004.00 | 8,305.00 | 8,004.00 | 8,221.00 | 7,961.25 | 4,149,461 |
| 2025-11-05 | 7,998.00 | 8,044.00 | 7,905.00 | 8,044.00 | 7,789.84 | 5,054,758 |
| 2025-11-04 | 8,133.00 | 8,133.00 | 7,918.00 | 7,998.00 | 7,745.30 | 4,075,065 |
| 2025-11-03 | 8,349.00 | 8,366.00 | 8,113.00 | 8,163.00 | 7,905.08 | 5,048,145 |
| 2025-10-31 | 8,372.00 | 8,372.00 | 8,201.00 | 8,308.00 | 8,045.50 | 3,575,598 |
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.