Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 8,494.00 | 8,494.00 | 8,237.00 | 8,305.00 | 8,042.60 | 4,143,320 |
| 2025-10-29 | 8,044.00 | 8,530.00 | 8,044.00 | 8,484.00 | 8,215.94 | 8,957,056 |
| 2025-10-28 | 8,042.00 | 8,072.00 | 7,850.00 | 8,037.00 | 7,783.07 | 4,555,706 |
| 2025-10-27 | 7,911.00 | 8,139.00 | 7,911.00 | 8,026.00 | 7,772.41 | 4,584,209 |
| 2025-10-24 | 7,940.00 | 8,000.00 | 7,854.00 | 7,894.00 | 7,644.58 | 3,815,857 |
| 2025-10-23 | 7,911.00 | 8,019.00 | 7,910.00 | 8,006.00 | 7,753.04 | 3,475,094 |
| 2025-10-22 | 8,049.00 | 8,097.00 | 7,938.00 | 7,941.00 | 7,690.10 | 2,575,868 |
| 2025-10-21 | 8,058.00 | 8,110.00 | 7,953.00 | 7,998.00 | 7,745.30 | 3,325,348 |
| 2025-10-20 | 8,080.00 | 8,108.00 | 8,042.00 | 8,086.00 | 7,830.52 | 3,645,373 |
| 2025-10-17 | 8,102.00 | 8,186.00 | 8,050.00 | 8,071.00 | 7,815.99 | 2,187,465 |
| 2025-10-16 | 8,235.00 | 8,243.00 | 8,100.00 | 8,158.00 | 7,900.24 | 2,737,106 |
| 2025-10-15 | 8,263.00 | 8,273.00 | 8,100.00 | 8,182.00 | 7,923.48 | 2,670,662 |
| 2025-10-14 | 8,129.00 | 8,153.00 | 8,022.00 | 8,132.00 | 7,875.06 | 9,268,511 |
| 2025-10-13 | 8,124.00 | 8,300.00 | 7,999.00 | 8,264.00 | 8,002.89 | 3,805,498 |
| 2025-10-10 | 8,100.00 | 8,161.00 | 8,062.00 | 8,078.00 | 7,822.77 | 6,809,076 |
| 2025-10-09 | 8,168.00 | 8,342.00 | 8,104.00 | 8,185.00 | 7,926.39 | 6,151,040 |
| 2025-10-08 | 8,206.00 | 8,328.00 | 8,153.00 | 8,258.00 | 7,997.08 | 4,476,322 |
| 2025-10-07 | 8,230.00 | 8,267.00 | 8,139.00 | 8,215.00 | 7,955.44 | 6,644,237 |
| 2025-10-06 | 8,044.00 | 8,242.00 | 8,044.00 | 8,204.00 | 7,944.79 | 5,025,193 |
| 2025-10-03 | 7,975.00 | 8,054.00 | 7,944.00 | 8,032.00 | 7,778.22 | 5,099,910 |
| 2025-10-02 | 7,968.00 | 8,020.00 | 7,911.00 | 7,911.00 | 7,661.05 | 2,165,009 |
| 2025-10-01 | 7,940.00 | 8,027.00 | 7,884.00 | 7,918.00 | 7,667.83 | 6,940,880 |
| 2025-09-30 | 7,921.00 | 8,012.00 | 7,854.00 | 7,970.00 | 7,718.18 | 8,816,019 |
| 2025-09-29 | 7,807.00 | 7,983.00 | 7,801.00 | 7,983.00 | 7,730.77 | 7,738,237 |
| 2025-09-26 | 7,780.00 | 7,826.00 | 7,722.00 | 7,798.00 | 7,551.62 | 6,092,736 |
| 2025-09-25 | 7,700.00 | 7,900.00 | 7,700.00 | 7,755.00 | 7,509.98 | 10,375,650 |
| 2025-09-23 | 7,476.00 | 7,629.00 | 7,474.00 | 7,554.00 | 7,315.33 | 8,965,523 |
| 2025-09-22 | 7,318.00 | 7,537.00 | 7,308.00 | 7,489.00 | 7,252.38 | 13,981,210 |
| 2025-09-19 | 7,225.00 | 7,345.00 | 7,170.00 | 7,307.00 | 7,076.13 | 47,963,059 |
| 2025-09-18 | 7,295.00 | 7,400.00 | 7,218.00 | 7,221.00 | 6,992.85 | 6,213,303 |
| 2025-09-17 | 7,345.00 | 7,387.00 | 7,304.00 | 7,330.00 | 7,098.40 | 6,404,195 |
| 2025-09-16 | 7,300.00 | 7,433.00 | 7,278.00 | 7,377.00 | 7,143.92 | 10,232,110 |
| 2025-09-15 | 7,199.00 | 7,245.00 | 7,080.00 | 7,230.00 | 7,001.56 | 3,498,747 |
| 2025-09-12 | 7,102.00 | 7,338.00 | 7,102.00 | 7,182.00 | 6,955.08 | 6,305,854 |
| 2025-09-11 | 7,063.00 | 7,064.00 | 6,953.00 | 7,047.00 | 6,824.35 | 2,549,279 |
| 2025-09-10 | 7,125.00 | 7,156.00 | 6,994.00 | 7,000.00 | 6,778.83 | 7,155,087 |
| 2025-09-09 | 6,835.00 | 7,267.00 | 6,835.00 | 7,195.00 | 6,967.67 | 19,818,359 |
| 2025-09-08 | 6,801.00 | 6,841.00 | 6,754.00 | 6,767.00 | 6,553.19 | 6,612,133 |
| 2025-09-05 | 6,900.00 | 6,936.00 | 6,809.00 | 6,818.00 | 6,602.58 | 8,157,706 |
| 2025-09-04 | 6,792.00 | 6,933.00 | 6,792.00 | 6,833.00 | 6,617.11 | 4,445,774 |
| 2025-09-03 | 6,737.00 | 6,921.00 | 6,711.00 | 6,792.00 | 6,577.40 | 8,563,963 |
| 2025-09-02 | 6,874.00 | 6,874.00 | 6,690.00 | 6,731.00 | 6,518.33 | 11,403,820 |
| 2025-09-01 | 6,931.00 | 6,974.00 | 6,853.00 | 6,863.00 | 6,646.16 | 6,658,279 |
| 2025-08-29 | 7,062.00 | 7,072.00 | 6,925.00 | 6,981.00 | 6,760.43 | 3,358,618 |
| 2025-08-28 | 6,940.00 | 7,118.00 | 6,940.00 | 7,067.00 | 6,843.71 | 3,281,935 |
| 2025-08-27 | 7,024.00 | 7,024.00 | 6,895.00 | 6,920.00 | 6,701.36 | 3,116,067 |
| 2025-08-26 | 7,008.00 | 7,040.00 | 6,895.00 | 6,981.00 | 6,682.11 | 3,068,924 |
| 2025-08-25 | 7,050.00 | 7,144.00 | 6,903.00 | 6,985.00 | 6,685.94 | 5,563,559 |
| 2025-08-22 | 7,087.00 | 7,087.00 | 6,852.00 | 6,962.00 | 6,663.92 | 4,175,056 |
| 2025-08-21 | 6,995.00 | 7,040.00 | 6,931.00 | 6,968.00 | 6,669.67 | 5,993,673 |
| 2025-08-20 | 6,950.00 | 7,042.00 | 6,925.00 | 7,004.00 | 6,704.13 | 7,458,014 |
| 2025-08-19 | 6,900.00 | 7,090.00 | 6,896.00 | 6,980.00 | 6,681.15 | 5,075,395 |
| 2025-08-18 | 7,189.00 | 7,189.00 | 6,892.00 | 6,892.00 | 6,596.92 | 6,034,577 |
| 2025-08-15 | 7,114.00 | 7,270.00 | 7,114.00 | 7,154.00 | 6,847.70 | 3,680,506 |
| 2025-08-14 | 7,055.00 | 7,089.00 | 7,023.00 | 7,047.00 | 6,745.29 | 1,575,921 |
| 2025-08-13 | 7,063.00 | 7,075.00 | 6,983.00 | 7,049.00 | 6,747.20 | 1,674,794 |
| 2025-08-12 | 7,070.00 | 7,070.00 | 6,926.00 | 7,010.00 | 6,709.87 | 2,804,526 |
| 2025-08-11 | 6,908.00 | 7,019.00 | 6,908.00 | 7,000.00 | 6,700.30 | 7,056,862 |
| 2025-08-08 | 6,758.00 | 6,891.00 | 6,758.00 | 6,846.00 | 6,552.89 | 9,073,445 |
| 2025-08-07 | 6,994.00 | 6,994.00 | 6,523.00 | 6,702.00 | 6,415.06 | 12,361,370 |
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.