Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 8,155.00 | 8,155.00 | 7,819.00 | 7,892.00 | 7,460.26 | 2,904,548 |
| 2025-02-11 | 8,232.00 | 8,232.00 | 7,955.00 | 7,975.00 | 7,538.72 | 4,097,241 |
| 2025-02-10 | 8,288.00 | 8,288.00 | 8,171.00 | 8,216.00 | 7,766.54 | 5,740,981 |
| 2025-02-07 | 8,224.00 | 8,301.00 | 8,120.00 | 8,279.00 | 7,826.09 | 5,399,281 |
| 2025-02-06 | 8,112.00 | 8,332.00 | 8,112.00 | 8,226.00 | 7,775.99 | 7,137,759 |
| 2025-02-05 | 8,176.00 | 8,183.00 | 8,061.00 | 8,122.00 | 7,677.68 | 3,331,360 |
| 2025-02-04 | 7,940.00 | 8,148.00 | 7,940.00 | 8,107.00 | 7,663.50 | 6,588,358 |
| 2025-02-03 | 8,000.00 | 8,011.00 | 7,880.00 | 7,880.00 | 7,448.92 | 5,365,995 |
| 2025-01-31 | 8,190.00 | 8,303.00 | 8,086.00 | 8,088.00 | 7,645.54 | 6,471,477 |
| 2025-01-30 | 8,100.00 | 8,183.00 | 7,831.00 | 8,122.00 | 7,677.68 | 15,086,600 |
| 2025-01-29 | 8,251.00 | 8,293.00 | 8,025.00 | 8,048.00 | 7,607.73 | 3,029,884 |
| 2025-01-28 | 8,482.00 | 8,497.00 | 8,288.00 | 8,292.00 | 7,838.38 | 1,558,731 |
| 2025-01-27 | 8,600.00 | 8,600.00 | 8,365.00 | 8,532.00 | 8,065.25 | 1,072,987 |
| 2025-01-24 | 8,481.00 | 8,761.00 | 8,481.00 | 8,607.00 | 8,136.15 | 2,201,181 |
| 2025-01-23 | 8,550.00 | 8,585.00 | 8,450.00 | 8,490.00 | 8,025.55 | 7,432,541 |
| 2025-01-22 | 8,780.00 | 8,780.00 | 8,559.00 | 8,559.00 | 8,090.77 | 1,727,559 |
| 2025-01-21 | 8,760.00 | 8,834.00 | 8,643.00 | 8,658.00 | 8,184.36 | 3,508,548 |
| 2025-01-20 | 8,699.00 | 8,818.00 | 8,620.00 | 8,818.00 | 8,335.60 | 1,459,189 |
| 2025-01-17 | 8,800.00 | 8,900.00 | 8,591.00 | 8,708.00 | 8,231.62 | 9,972,601 |
| 2025-01-16 | 8,424.00 | 8,672.00 | 8,424.00 | 8,508.00 | 8,042.56 | 6,444,619 |
| 2025-01-15 | 8,481.00 | 8,601.00 | 8,419.00 | 8,532.00 | 8,065.25 | 5,326,521 |
| 2025-01-14 | 8,432.00 | 8,682.00 | 8,432.00 | 8,464.00 | 8,000.97 | 2,913,912 |
| 2025-01-13 | 8,465.00 | 8,543.00 | 8,297.00 | 8,468.00 | 8,004.75 | 2,854,323 |
| 2025-01-10 | 8,567.00 | 8,600.00 | 8,432.00 | 8,465.00 | 8,001.91 | 1,353,513 |
| 2025-01-09 | 8,328.00 | 8,642.00 | 8,328.00 | 8,537.00 | 8,069.98 | 2,756,759 |
| 2025-01-08 | 8,418.00 | 8,500.00 | 8,291.00 | 8,393.00 | 7,933.85 | 1,506,411 |
| 2025-01-07 | 8,360.00 | 8,650.00 | 8,360.00 | 8,433.00 | 7,971.66 | 795,103 |
| 2025-01-06 | 8,304.00 | 8,635.00 | 8,304.00 | 8,528.00 | 8,061.47 | 5,733,739 |
| 2025-01-03 | 8,367.00 | 8,459.00 | 8,331.00 | 8,384.00 | 7,925.35 | 1,100,993 |
| 2025-01-02 | 8,305.00 | 8,493.00 | 8,305.00 | 8,382.00 | 7,923.45 | 780,799 |
| 2024-12-31 | 8,368.00 | 8,368.00 | 8,256.00 | 8,352.00 | 7,895.10 | 980,440 |
| 2024-12-30 | 8,330.00 | 8,343.00 | 8,246.00 | 8,267.00 | 7,814.75 | 708,239 |
| 2024-12-27 | 8,224.00 | 8,359.00 | 8,224.00 | 8,330.00 | 7,874.30 | 552,397 |
| 2024-12-24 | 8,206.00 | 8,305.00 | 8,206.00 | 8,271.00 | 7,818.53 | 246,055 |
| 2024-12-23 | 8,152.00 | 8,177.00 | 8,096.00 | 8,156.00 | 7,709.82 | 1,160,662 |
| 2024-12-20 | 8,200.00 | 8,219.00 | 8,024.00 | 8,112.00 | 7,668.23 | 4,911,440 |
| 2024-12-19 | 8,230.00 | 8,271.00 | 8,150.00 | 8,200.00 | 7,751.41 | 6,056,386 |
| 2024-12-18 | 8,352.00 | 8,386.00 | 8,263.00 | 8,309.00 | 7,854.45 | 2,175,224 |
| 2024-12-17 | 8,400.00 | 8,400.00 | 8,239.00 | 8,343.00 | 7,886.59 | 2,212,464 |
| 2024-12-13 | 8,544.00 | 8,576.00 | 8,426.00 | 8,436.00 | 7,974.50 | 1,101,621 |
| 2024-12-12 | 8,660.00 | 8,797.00 | 8,534.00 | 8,599.00 | 8,128.58 | 4,188,156 |
| 2024-12-11 | 8,856.00 | 8,856.00 | 8,650.00 | 8,660.00 | 8,186.25 | 2,707,545 |
| 2024-12-10 | 8,919.00 | 8,954.00 | 8,766.00 | 8,770.00 | 8,290.23 | 1,181,953 |
| 2024-12-09 | 8,798.00 | 9,000.00 | 8,673.00 | 9,000.00 | 8,507.65 | 1,809,384 |
| 2024-12-06 | 8,697.00 | 8,767.00 | 8,656.00 | 8,656.00 | 8,182.47 | 1,187,821 |
| 2024-12-05 | 8,696.00 | 8,788.00 | 8,638.00 | 8,716.00 | 8,239.18 | 1,597,682 |
| 2024-12-04 | 8,700.00 | 8,802.00 | 8,684.00 | 8,749.00 | 8,270.38 | 3,094,704 |
| 2024-12-03 | 8,670.00 | 8,886.00 | 8,659.00 | 8,796.00 | 8,314.81 | 4,378,777 |
| 2024-12-02 | 8,664.00 | 8,809.00 | 8,627.00 | 8,715.00 | 8,238.24 | 3,156,795 |
| 2024-11-29 | 8,630.00 | 8,739.00 | 8,581.00 | 8,616.00 | 8,144.65 | 4,282,521 |
| 2024-11-28 | 8,695.00 | 8,721.00 | 8,587.00 | 8,610.00 | 8,138.98 | 2,278,530 |
| 2024-11-27 | 8,700.00 | 8,750.00 | 8,596.00 | 8,686.00 | 8,210.82 | 2,245,440 |
| 2024-11-26 | 8,704.00 | 8,807.00 | 8,704.00 | 8,741.00 | 8,262.82 | 3,819,575 |
| 2024-11-25 | 8,654.00 | 8,860.00 | 8,654.00 | 8,790.00 | 8,309.13 | 1,740,658 |
| 2024-11-22 | 8,679.00 | 8,752.00 | 8,527.00 | 8,652.00 | 8,178.68 | 2,200,315 |
| 2024-11-21 | 8,790.00 | 8,798.00 | 8,595.00 | 8,606.00 | 8,135.20 | 2,013,985 |
| 2024-11-20 | 8,730.00 | 8,823.00 | 8,661.00 | 8,764.00 | 8,284.56 | 3,324,354 |
| 2024-11-19 | 8,704.00 | 8,857.00 | 8,639.00 | 8,649.00 | 8,175.85 | 2,477,777 |
| 2024-11-18 | 8,683.00 | 8,884.00 | 8,650.00 | 8,693.00 | 8,217.44 | 1,401,299 |
| 2024-11-15 | 8,560.00 | 8,837.00 | 8,560.00 | 8,791.00 | 8,310.08 | 1,651,082 |
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.