Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 7,250.00 | 7,250.00 | 6,786.00 | 6,786.00 | 6,495.46 | 12,926,790 |
| 2025-08-05 | 7,197.00 | 7,278.00 | 7,129.00 | 7,203.00 | 6,894.61 | 9,453,571 |
| 2025-08-04 | 7,256.00 | 7,256.00 | 7,135.00 | 7,135.00 | 6,829.52 | 3,068,384 |
| 2025-08-01 | 7,349.00 | 7,390.00 | 7,128.00 | 7,128.00 | 6,822.82 | 10,629,560 |
| 2025-07-31 | 7,399.00 | 7,399.00 | 7,100.00 | 7,223.00 | 6,913.75 | 6,251,958 |
| 2025-07-30 | 7,380.00 | 7,482.00 | 7,257.00 | 7,469.00 | 7,149.22 | 7,961,192 |
| 2025-07-29 | 7,598.00 | 7,598.00 | 7,294.00 | 7,322.00 | 7,008.51 | 6,114,428 |
| 2025-07-28 | 7,640.00 | 7,640.00 | 7,448.00 | 7,510.00 | 7,188.46 | 6,925,594 |
| 2025-07-25 | 7,722.00 | 7,722.00 | 7,585.00 | 7,589.00 | 7,264.08 | 3,789,364 |
| 2025-07-24 | 7,710.00 | 7,825.00 | 7,658.00 | 7,742.00 | 7,410.53 | 4,360,885 |
| 2025-07-23 | 7,707.00 | 7,836.00 | 7,681.00 | 7,800.00 | 7,466.05 | 8,786,366 |
| 2025-07-22 | 7,600.00 | 7,732.00 | 7,582.00 | 7,707.00 | 7,377.03 | 5,451,843 |
| 2025-07-21 | 7,280.00 | 7,566.00 | 7,280.00 | 7,484.00 | 7,163.58 | 8,160,625 |
| 2025-07-18 | 7,356.00 | 7,389.00 | 7,264.00 | 7,279.00 | 6,967.35 | 6,527,338 |
| 2025-07-17 | 7,345.00 | 7,460.00 | 7,277.00 | 7,302.00 | 6,989.37 | 11,861,610 |
| 2025-07-16 | 7,415.00 | 7,482.00 | 7,337.00 | 7,362.00 | 7,046.80 | 7,528,099 |
| 2025-07-15 | 7,480.00 | 7,533.00 | 7,407.00 | 7,417.00 | 7,099.44 | 9,450,903 |
| 2025-07-14 | 7,600.00 | 7,651.00 | 7,481.00 | 7,488.00 | 7,167.40 | 4,362,750 |
| 2025-07-11 | 7,560.00 | 7,586.00 | 7,443.00 | 7,586.00 | 7,261.21 | 7,804,229 |
| 2025-07-10 | 7,301.00 | 7,552.00 | 7,301.00 | 7,484.00 | 7,163.58 | 4,069,563 |
| 2025-07-09 | 7,390.00 | 7,390.00 | 7,179.00 | 7,200.00 | 6,891.73 | 5,046,115 |
| 2025-07-08 | 7,326.00 | 7,457.00 | 7,291.00 | 7,420.00 | 7,102.32 | 5,528,595 |
| 2025-07-07 | 7,300.00 | 7,300.00 | 7,188.00 | 7,204.00 | 6,895.56 | 3,254,638 |
| 2025-07-04 | 7,400.00 | 7,400.00 | 7,206.00 | 7,292.00 | 6,979.80 | 5,029,799 |
| 2025-07-03 | 7,400.00 | 7,456.00 | 7,336.00 | 7,350.00 | 7,035.31 | 12,187,060 |
| 2025-07-02 | 7,114.00 | 7,393.00 | 7,114.00 | 7,383.00 | 7,066.90 | 19,143,020 |
| 2025-07-01 | 6,966.00 | 7,042.00 | 6,949.00 | 7,025.00 | 6,724.23 | 6,572,560 |
| 2025-06-30 | 7,018.00 | 7,073.00 | 6,893.00 | 6,955.00 | 6,657.22 | 5,090,351 |
| 2025-06-27 | 7,110.00 | 7,139.00 | 6,896.00 | 6,995.00 | 6,695.51 | 9,278,682 |
| 2025-06-26 | 6,757.00 | 7,080.00 | 6,651.00 | 7,038.00 | 6,736.67 | 15,709,380 |
| 2025-06-25 | 6,753.00 | 6,815.00 | 6,651.00 | 6,670.00 | 6,384.43 | 7,536,002 |
| 2025-06-24 | 7,018.00 | 7,070.00 | 6,707.00 | 6,730.00 | 6,441.86 | 7,487,458 |
| 2025-06-23 | 6,961.00 | 6,961.00 | 6,856.00 | 6,953.00 | 6,655.31 | 6,831,598 |
| 2025-06-20 | 6,953.00 | 7,040.00 | 6,915.00 | 6,961.00 | 6,662.97 | 27,489,750 |
| 2025-06-19 | 6,899.00 | 6,968.00 | 6,836.00 | 6,913.00 | 6,617.02 | 3,951,365 |
| 2025-06-18 | 7,040.00 | 7,040.00 | 6,896.00 | 6,979.00 | 6,680.20 | 2,951,061 |
| 2025-06-17 | 6,991.00 | 7,032.00 | 6,920.00 | 6,935.00 | 6,638.08 | 5,291,750 |
| 2025-06-13 | 6,921.00 | 7,036.00 | 6,880.00 | 6,992.00 | 6,692.64 | 4,569,442 |
| 2025-06-12 | 6,940.00 | 6,979.00 | 6,870.00 | 6,956.00 | 6,658.18 | 6,630,310 |
| 2025-06-11 | 6,984.00 | 7,110.00 | 6,983.00 | 7,049.00 | 6,747.20 | 8,425,752 |
| 2025-06-10 | 6,974.00 | 6,996.00 | 6,914.00 | 6,958.00 | 6,660.10 | 3,350,475 |
| 2025-06-09 | 6,977.00 | 7,038.00 | 6,919.00 | 6,974.00 | 6,675.41 | 8,789,901 |
| 2025-06-06 | 7,030.00 | 7,067.00 | 6,925.00 | 6,928.00 | 6,631.38 | 3,416,454 |
| 2025-06-05 | 7,033.00 | 7,117.00 | 6,917.00 | 7,090.00 | 6,786.44 | 7,125,238 |
| 2025-06-04 | 6,932.00 | 7,031.00 | 6,867.00 | 7,004.00 | 6,704.13 | 4,658,582 |
| 2025-06-03 | 6,945.00 | 6,945.00 | 6,682.00 | 6,847.00 | 6,553.85 | 3,373,353 |
| 2025-06-02 | 6,856.00 | 6,962.00 | 6,821.00 | 6,952.00 | 6,654.35 | 4,296,170 |
| 2025-05-30 | 6,729.00 | 6,948.00 | 6,657.00 | 6,931.00 | 6,634.25 | 13,162,810 |
| 2025-05-29 | 6,650.00 | 6,839.00 | 6,599.00 | 6,726.00 | 6,438.03 | 14,435,470 |
| 2025-05-28 | 6,750.00 | 6,750.00 | 6,571.00 | 6,592.00 | 6,309.77 | 3,087,173 |
| 2025-05-27 | 6,568.00 | 6,675.00 | 6,554.00 | 6,654.00 | 6,369.11 | 6,657,159 |
| 2025-05-26 | 6,550.00 | 6,716.00 | 6,468.00 | 6,566.00 | 6,284.88 | 2,660,657 |
| 2025-05-23 | 6,443.00 | 6,563.00 | 6,350.00 | 6,493.00 | 6,215.00 | 4,472,416 |
| 2025-05-22 | 6,411.00 | 6,500.00 | 6,385.00 | 6,434.00 | 6,158.53 | 6,512,784 |
| 2025-05-21 | 6,536.00 | 6,635.00 | 6,377.00 | 6,416.00 | 6,141.30 | 4,240,348 |
| 2025-05-20 | 6,396.00 | 6,500.00 | 6,377.00 | 6,498.00 | 6,219.79 | 4,577,942 |
| 2025-05-19 | 6,376.00 | 6,415.00 | 6,312.00 | 6,390.00 | 6,116.41 | 3,076,739 |
| 2025-05-16 | 6,570.00 | 6,570.00 | 6,406.00 | 6,406.00 | 6,131.73 | 2,365,507 |
| 2025-05-15 | 6,602.00 | 6,602.00 | 6,449.00 | 6,462.00 | 6,185.33 | 3,571,293 |
| 2025-05-14 | 6,599.00 | 6,720.00 | 6,540.00 | 6,634.00 | 6,349.97 | 12,270,870 |
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.