Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 8,614.00 | 8,720.00 | 8,543.00 | 8,661.00 | 8,187.19 | 7,082,025 |
| 2024-11-13 | 8,728.00 | 8,757.00 | 8,618.00 | 8,620.00 | 8,148.43 | 3,093,687 |
| 2024-11-12 | 8,900.00 | 8,937.00 | 8,724.00 | 8,744.00 | 8,265.65 | 7,934,521 |
| 2024-11-11 | 8,999.00 | 9,072.00 | 8,893.00 | 8,982.00 | 8,490.63 | 1,594,730 |
| 2024-11-08 | 9,495.00 | 9,495.00 | 8,989.00 | 8,989.00 | 8,497.25 | 5,403,006 |
| 2024-11-07 | 9,248.00 | 9,436.00 | 9,170.00 | 9,418.00 | 8,902.78 | 2,687,000 |
| 2024-11-06 | 9,279.00 | 9,438.00 | 8,984.00 | 9,070.00 | 8,573.82 | 4,216,346 |
| 2024-11-05 | 9,330.00 | 9,330.00 | 9,179.00 | 9,199.00 | 8,695.76 | 1,496,895 |
| 2024-11-04 | 9,300.00 | 9,371.00 | 9,260.00 | 9,306.00 | 8,796.91 | 804,079 |
| 2024-11-01 | 9,310.00 | 9,401.00 | 9,230.00 | 9,261.00 | 8,754.37 | 2,649,180 |
| 2024-10-31 | 9,260.00 | 9,465.00 | 9,195.00 | 9,195.00 | 8,691.98 | 1,292,245 |
| 2024-10-30 | 9,477.00 | 9,550.00 | 9,262.00 | 9,487.00 | 8,968.00 | 3,172,232 |
| 2024-10-29 | 9,432.00 | 9,495.00 | 9,232.00 | 9,335.00 | 8,824.32 | 1,611,407 |
| 2024-10-28 | 9,470.00 | 9,470.00 | 9,198.00 | 9,332.00 | 8,821.48 | 2,235,197 |
| 2024-10-25 | 9,182.00 | 9,268.00 | 9,120.00 | 9,260.00 | 8,753.42 | 2,759,969 |
| 2024-10-24 | 9,252.00 | 9,330.00 | 9,174.00 | 9,200.00 | 8,696.71 | 1,325,480 |
| 2024-10-23 | 9,255.00 | 9,284.00 | 9,172.00 | 9,266.00 | 8,759.09 | 799,963 |
| 2024-10-22 | 9,310.00 | 9,356.00 | 9,233.00 | 9,282.00 | 8,774.22 | 2,102,992 |
| 2024-10-21 | 9,432.00 | 9,557.00 | 9,340.00 | 9,354.00 | 8,842.28 | 3,017,874 |
| 2024-10-18 | 9,288.00 | 9,550.00 | 9,288.00 | 9,419.00 | 8,903.72 | 3,026,484 |
| 2024-10-17 | 9,240.00 | 9,361.00 | 9,176.00 | 9,326.00 | 8,815.81 | 1,881,713 |
| 2024-10-16 | 9,300.00 | 9,420.00 | 9,244.00 | 9,398.00 | 8,883.87 | 5,826,482 |
| 2024-10-15 | 9,517.00 | 9,548.00 | 9,305.00 | 9,323.00 | 8,812.98 | 5,043,788 |
| 2024-10-14 | 9,619.00 | 9,666.00 | 9,484.00 | 9,610.00 | 9,084.28 | 2,661,743 |
| 2024-10-11 | 9,598.00 | 9,723.00 | 9,550.00 | 9,680.00 | 9,150.45 | 1,031,315 |
| 2024-10-10 | 9,750.00 | 9,750.00 | 9,534.00 | 9,606.00 | 9,080.49 | 1,135,940 |
| 2024-10-09 | 9,698.00 | 9,748.00 | 9,574.00 | 9,684.00 | 9,154.23 | 1,212,729 |
| 2024-10-08 | 9,671.00 | 9,713.00 | 9,488.00 | 9,601.00 | 9,075.77 | 3,865,396 |
| 2024-10-07 | 10,057.00 | 10,057.00 | 9,864.00 | 9,953.00 | 9,408.51 | 2,067,601 |
| 2024-10-04 | 9,895.00 | 9,998.00 | 9,828.00 | 9,916.00 | 9,373.54 | 6,344,003 |
| 2024-10-03 | 9,938.00 | 9,938.00 | 9,741.00 | 9,839.00 | 9,300.75 | 1,646,041 |
| 2024-10-02 | 9,999.00 | 10,103.00 | 9,966.00 | 10,005.00 | 9,457.67 | 4,553,798 |
| 2024-10-01 | 9,861.00 | 9,998.00 | 9,790.00 | 9,899.00 | 9,357.47 | 3,210,464 |
| 2024-09-30 | 9,825.00 | 9,932.00 | 9,825.00 | 9,880.00 | 9,339.51 | 2,230,362 |
| 2024-09-27 | 9,800.00 | 9,870.00 | 9,682.00 | 9,747.00 | 9,213.78 | 1,730,527 |
| 2024-09-26 | 9,400.00 | 9,857.00 | 9,400.00 | 9,699.00 | 9,168.41 | 5,058,655 |
| 2024-09-25 | 9,268.00 | 9,340.00 | 9,218.00 | 9,264.00 | 8,757.20 | 1,816,533 |
| 2024-09-23 | 8,829.00 | 8,913.00 | 8,718.00 | 8,885.00 | 8,398.94 | 1,169,700 |
| 2024-09-20 | 9,190.00 | 9,190.00 | 8,825.00 | 8,829.00 | 8,346.00 | 3,125,616 |
| 2024-09-19 | 9,000.00 | 9,245.00 | 8,965.00 | 9,053.00 | 8,557.75 | 7,268,626 |
| 2024-09-18 | 8,822.00 | 8,840.00 | 8,720.00 | 8,816.00 | 8,333.71 | 745,961 |
| 2024-09-17 | 8,900.00 | 8,926.00 | 8,794.00 | 8,844.00 | 8,360.18 | 1,286,909 |
| 2024-09-16 | 8,770.00 | 8,874.00 | 8,671.00 | 8,820.00 | 8,337.49 | 1,446,115 |
| 2024-09-13 | 8,715.00 | 8,825.00 | 8,704.00 | 8,820.00 | 8,337.49 | 2,143,949 |
| 2024-09-12 | 8,663.00 | 8,813.00 | 8,635.00 | 8,679.00 | 8,204.21 | 1,997,059 |
| 2024-09-11 | 8,725.00 | 8,725.00 | 8,431.00 | 8,461.00 | 7,998.13 | 3,031,209 |
| 2024-09-10 | 8,660.00 | 8,699.00 | 8,492.00 | 8,535.00 | 8,068.08 | 1,554,118 |
| 2024-09-09 | 8,678.00 | 8,772.00 | 8,651.00 | 8,651.00 | 8,177.74 | 2,283,040 |
| 2024-09-06 | 9,163.00 | 9,163.00 | 8,583.00 | 8,626.00 | 8,154.11 | 4,169,219 |
| 2024-09-05 | 8,888.00 | 8,949.00 | 8,837.00 | 8,900.00 | 8,413.12 | 3,828,603 |
| 2024-09-04 | 8,990.00 | 9,025.00 | 8,900.00 | 8,930.00 | 8,441.48 | 2,132,420 |
| 2024-09-03 | 9,388.00 | 9,388.00 | 8,950.00 | 8,999.00 | 8,506.70 | 4,503,518 |
| 2024-09-02 | 9,350.00 | 9,433.00 | 9,270.00 | 9,388.00 | 8,874.42 | 1,523,443 |
| 2024-08-30 | 9,450.00 | 9,459.00 | 9,331.00 | 9,335.00 | 8,824.32 | 756,643 |
| 2024-08-29 | 9,486.00 | 9,486.00 | 9,285.00 | 9,347.00 | 8,835.66 | 1,373,280 |
| 2024-08-28 | 9,579.00 | 9,579.00 | 9,325.00 | 9,406.00 | 8,891.44 | 3,531,838 |
| 2024-08-27 | 9,785.00 | 9,785.00 | 9,620.00 | 9,701.00 | 9,070.91 | 1,838,911 |
| 2024-08-26 | 9,642.00 | 9,773.00 | 9,571.00 | 9,601.00 | 8,977.41 | 1,017,319 |
| 2024-08-23 | 9,511.00 | 9,687.00 | 9,511.00 | 9,635.00 | 9,009.20 | 1,144,254 |
| 2024-08-22 | 9,720.00 | 9,720.00 | 9,537.00 | 9,549.00 | 8,928.78 | 1,137,739 |
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.