Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 6,445.00 | 6,587.00 | 6,427.00 | 6,587.00 | 6,304.98 | 2,459,356 |
| 2025-05-12 | 6,350.00 | 6,550.00 | 6,337.00 | 6,428.00 | 6,152.79 | 3,213,160 |
| 2025-05-09 | 6,200.00 | 6,237.00 | 6,135.00 | 6,197.00 | 5,931.68 | 2,844,427 |
| 2025-05-08 | 6,100.00 | 6,200.00 | 6,045.00 | 6,102.00 | 5,840.74 | 4,660,018 |
| 2025-05-07 | 6,144.00 | 6,245.00 | 6,014.00 | 6,099.00 | 5,837.87 | 2,791,183 |
| 2025-05-06 | 6,093.00 | 6,094.00 | 5,932.00 | 6,030.00 | 5,771.83 | 6,428,234 |
| 2025-05-05 | 6,150.00 | 6,271.00 | 6,072.00 | 6,175.00 | 5,910.62 | 2,481,705 |
| 2025-05-02 | 6,180.00 | 6,217.00 | 6,045.00 | 6,122.00 | 5,859.89 | 4,582,174 |
| 2025-04-30 | 6,335.00 | 6,335.00 | 5,830.00 | 5,950.00 | 5,695.25 | 11,255,220 |
| 2025-04-29 | 6,646.00 | 6,656.00 | 6,491.00 | 6,510.00 | 6,231.28 | 4,243,742 |
| 2025-04-25 | 6,532.00 | 6,786.00 | 6,532.00 | 6,693.00 | 6,326.85 | 3,289,129 |
| 2025-04-24 | 6,640.00 | 6,692.00 | 6,504.00 | 6,690.00 | 6,324.02 | 9,972,672 |
| 2025-04-23 | 6,549.00 | 6,805.00 | 6,549.00 | 6,673.00 | 6,307.95 | 23,452,760 |
| 2025-04-22 | 6,478.00 | 6,478.00 | 6,321.00 | 6,405.00 | 6,054.61 | 3,921,613 |
| 2025-04-17 | 6,489.00 | 6,505.00 | 6,328.00 | 6,349.00 | 6,001.67 | 2,674,152 |
| 2025-04-16 | 6,437.00 | 6,450.00 | 6,304.00 | 6,422.00 | 6,070.68 | 5,089,821 |
| 2025-04-15 | 6,512.00 | 6,559.00 | 6,413.00 | 6,485.00 | 6,130.23 | 13,807,610 |
| 2025-04-14 | 6,523.00 | 6,590.00 | 6,463.00 | 6,505.00 | 6,149.14 | 16,081,560 |
| 2025-04-11 | 6,322.00 | 6,449.00 | 6,215.00 | 6,360.00 | 6,012.07 | 9,750,180 |
| 2025-04-10 | 6,633.00 | 6,650.00 | 6,240.00 | 6,315.00 | 5,969.53 | 9,915,816 |
| 2025-04-09 | 5,850.00 | 6,083.00 | 5,801.00 | 6,025.00 | 5,695.40 | 14,349,590 |
| 2025-04-08 | 5,890.00 | 6,074.00 | 5,789.00 | 5,905.00 | 5,581.96 | 27,451,891 |
| 2025-04-07 | 5,400.00 | 5,943.00 | 5,384.00 | 5,899.00 | 5,576.29 | 24,035,400 |
| 2025-04-04 | 6,401.00 | 6,402.00 | 5,729.00 | 5,814.00 | 5,495.94 | 17,270,490 |
| 2025-04-03 | 6,899.00 | 6,933.00 | 6,492.00 | 6,492.00 | 6,136.85 | 6,878,451 |
| 2025-04-02 | 6,775.00 | 6,890.00 | 6,773.00 | 6,890.00 | 6,513.08 | 9,420,878 |
| 2025-04-01 | 6,900.00 | 6,900.00 | 6,701.00 | 6,796.00 | 6,424.22 | 7,210,507 |
| 2025-03-31 | 6,850.00 | 6,850.00 | 6,625.00 | 6,728.00 | 6,359.94 | 7,236,340 |
| 2025-03-28 | 7,092.00 | 7,094.00 | 6,961.00 | 7,020.00 | 6,635.96 | 3,966,442 |
| 2025-03-27 | 7,132.00 | 7,150.00 | 7,026.00 | 7,070.00 | 6,683.23 | 3,759,830 |
| 2025-03-26 | 7,264.00 | 7,280.00 | 7,133.00 | 7,160.00 | 6,768.31 | 4,004,809 |
| 2025-03-25 | 7,205.00 | 7,248.00 | 7,141.00 | 7,248.00 | 6,851.49 | 5,690,846 |
| 2025-03-24 | 7,274.00 | 7,290.00 | 7,126.00 | 7,184.00 | 6,790.99 | 6,349,159 |
| 2025-03-20 | 7,416.00 | 7,536.00 | 7,302.00 | 7,368.00 | 6,964.93 | 9,169,760 |
| 2025-03-19 | 7,500.00 | 7,550.00 | 7,376.00 | 7,410.00 | 7,004.63 | 3,601,655 |
| 2025-03-18 | 7,560.00 | 7,617.00 | 7,492.00 | 7,499.00 | 7,088.76 | 6,556,070 |
| 2025-03-17 | 7,518.00 | 7,680.00 | 7,518.00 | 7,556.00 | 7,142.64 | 2,201,795 |
| 2025-03-14 | 7,450.00 | 7,567.00 | 7,413.00 | 7,519.00 | 7,107.67 | 2,563,689 |
| 2025-03-13 | 7,383.00 | 7,519.00 | 7,380.00 | 7,491.00 | 7,081.20 | 8,063,956 |
| 2025-03-12 | 7,364.00 | 7,595.00 | 7,351.00 | 7,410.00 | 7,004.63 | 3,739,566 |
| 2025-03-11 | 7,490.00 | 7,575.00 | 7,401.00 | 7,401.00 | 6,996.12 | 5,500,214 |
| 2025-03-10 | 7,483.00 | 7,589.00 | 7,418.00 | 7,427.00 | 7,020.70 | 8,238,652 |
| 2025-03-07 | 7,784.00 | 7,784.00 | 7,390.00 | 7,564.00 | 7,150.20 | 6,303,592 |
| 2025-03-06 | 7,688.00 | 7,888.00 | 7,611.00 | 7,678.00 | 7,257.97 | 3,408,291 |
| 2025-03-05 | 7,460.00 | 7,736.00 | 7,448.00 | 7,632.00 | 7,214.48 | 4,169,947 |
| 2025-03-04 | 7,660.00 | 7,660.00 | 7,389.00 | 7,404.00 | 6,998.96 | 4,200,945 |
| 2025-03-03 | 7,392.00 | 7,772.00 | 7,392.00 | 7,701.00 | 7,279.71 | 3,175,196 |
| 2025-02-28 | 7,295.00 | 7,459.00 | 7,204.00 | 7,371.00 | 6,967.76 | 6,293,176 |
| 2025-02-27 | 7,555.00 | 7,568.00 | 7,412.00 | 7,412.00 | 7,006.52 | 3,030,313 |
| 2025-02-26 | 7,438.00 | 7,587.00 | 7,362.00 | 7,504.00 | 7,093.49 | 6,763,734 |
| 2025-02-25 | 7,368.00 | 7,549.00 | 7,233.00 | 7,456.00 | 7,048.11 | 7,848,217 |
| 2025-02-24 | 7,592.00 | 7,597.00 | 7,376.00 | 7,376.00 | 6,972.49 | 3,577,949 |
| 2025-02-21 | 7,696.00 | 7,696.00 | 7,475.00 | 7,476.00 | 7,067.02 | 5,955,266 |
| 2025-02-20 | 7,696.00 | 7,853.00 | 7,627.00 | 7,652.00 | 7,233.39 | 6,815,901 |
| 2025-02-19 | 8,201.00 | 8,342.00 | 7,583.00 | 7,732.00 | 7,309.01 | 28,776,480 |
| 2025-02-18 | 8,175.00 | 8,338.00 | 8,175.00 | 8,198.00 | 7,749.52 | 12,847,990 |
| 2025-02-17 | 8,280.00 | 8,359.00 | 8,116.00 | 8,152.00 | 7,706.04 | 4,009,695 |
| 2025-02-14 | 8,128.00 | 8,374.00 | 8,030.00 | 8,286.00 | 7,832.71 | 5,512,754 |
| 2025-02-13 | 7,880.00 | 8,045.00 | 7,880.00 | 8,004.00 | 7,566.13 | 5,542,697 |
| 2025-02-12 | 8,155.00 | 8,155.00 | 7,819.00 | 7,892.00 | 7,460.26 | 2,904,548 |
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.