Glencore PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12,671.00 | 12,899.00 | 12,640.00 | 12,899.00 | 12,899.00 | 4,792,688 |
| 2026-10-15 | 12,500.00 | 12,535.00 | 12,237.00 | 12,535.00 | 12,535.00 | 4,759,442 |
| 2026-10-14 | 13,000.00 | 13,000.00 | 12,556.00 | 12,681.00 | 12,681.00 | 1,560,173 |
| 2026-10-13 | 12,700.00 | 12,978.00 | 12,648.00 | 12,832.00 | 12,832.00 | 1,257,462 |
| 2026-10-12 | 12,757.00 | 12,919.00 | 12,727.00 | 12,834.00 | 12,834.00 | 1,201,881 |
| 2026-10-09 | 12,704.00 | 12,890.00 | 12,614.00 | 12,786.00 | 12,786.00 | 2,735,166 |
| 2026-10-08 | 12,450.00 | 12,561.00 | 12,328.00 | 12,552.00 | 12,552.00 | 5,105,989 |
| 2026-10-07 | 12,540.00 | 12,681.00 | 12,422.00 | 12,469.00 | 12,469.00 | 2,486,274 |
| 2026-10-06 | 12,564.00 | 12,785.00 | 12,462.00 | 12,588.00 | 12,588.00 | 3,167,583 |
| 2026-10-05 | 12,494.00 | 12,561.00 | 12,360.00 | 12,561.00 | 12,561.00 | 3,560,023 |
| 2026-10-02 | 12,045.00 | 12,440.00 | 12,021.00 | 12,440.00 | 12,440.00 | 1,829,492 |
| 2026-10-01 | 12,024.00 | 12,065.00 | 11,895.00 | 11,985.00 | 11,985.00 | 12,828,181 |
| 2026-09-30 | 12,110.00 | 12,334.00 | 11,979.00 | 12,094.00 | 12,094.00 | 3,140,797 |
| 2026-09-29 | 12,087.00 | 12,267.00 | 12,053.00 | 12,067.00 | 12,067.00 | 2,932,811 |
| 2026-09-28 | 11,978.00 | 12,063.00 | 11,861.00 | 11,990.00 | 11,990.00 | 5,716,934 |
| 2026-09-25 | 12,152.00 | 12,270.00 | 11,959.00 | 12,000.00 | 12,000.00 | 3,763,987 |
| 2026-09-23 | 11,768.00 | 12,016.00 | 11,732.00 | 11,915.00 | 11,915.00 | 3,524,995 |
| 2026-09-22 | 11,913.00 | 11,913.00 | 11,516.00 | 11,618.00 | 11,618.00 | 15,796,671 |
| 2026-09-21 | 12,100.00 | 12,302.00 | 11,862.00 | 11,862.00 | 11,862.00 | 3,619,341 |
| 2026-09-18 | 12,346.00 | 12,438.00 | 12,088.00 | 12,151.00 | 12,151.00 | 5,080,822 |
Page 1 of 1 · 20 trading days
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.