Frankfurt - Delayed Quote
EUR
Glencore plc (8GC.F)
6.20
+0.30
(+5.08%)
As of 4:55:12 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
5.95
6.20
5.95
6.20
6.20
8,405
Nov 6, 2026
5.90
5.92
5.79
5.90
5.90
109,609
Nov 5, 2026
6.14
6.16
5.91
5.93
5.93
38,141
Nov 4, 2026
6.00
6.15
6.00
6.11
6.11
4,590
Nov 3, 2026
6.13
6.14
5.98
5.98
5.98
6,307
Nov 2, 2026
6.25
6.25
6.18
6.22
6.22
2,172
Oct 30, 2026
6.39
6.39
6.21
6.22
6.22
13,145
Oct 29, 2026
6.39
6.48
6.39
6.47
6.47
1,446
Oct 28, 2026
6.47
6.51
6.45
6.45
6.45
12,311
Oct 27, 2026
6.40
6.49
6.40
6.48
6.48
4,717
Oct 26, 2026
6.45
6.45
6.45
6.45
6.45
-
Oct 23, 2026
6.39
6.42
6.39
6.42
6.42
8,491
Oct 22, 2026
6.52
6.52
6.41
6.42
6.42
3,250
Oct 21, 2026
6.55
6.65
6.55
6.58
6.58
8,000
Oct 20, 2026
6.62
6.67
6.55
6.60
6.60
9,898
Oct 19, 2026
6.94
7.00
6.62
6.74
6.74
20,238
Oct 16, 2026
6.81
6.95
6.81
6.91
6.91
21,250
Oct 15, 2026
6.74
6.77
6.61
6.70
6.70
25,438
Oct 14, 2026
7.01
7.01
6.77
6.77
6.77
7,362
Oct 13, 2026
6.89
7.01
6.87
6.97
6.97
15,734
Oct 12, 2026
6.92
6.94
6.88
6.94
6.94
3,600
Oct 9, 2026
6.72
6.92
6.72
6.88
6.88
2,494
Oct 8, 2026
6.68
6.74
6.66
6.71
6.71
43,279
Oct 7, 2026
6.73
6.81
6.67
6.70
6.70
32,271
Oct 6, 2026
6.78
6.84
6.73
6.74
6.74
6,217
Oct 5, 2026
6.65
6.65
6.62
6.64
6.64
1,201
Oct 2, 2026
6.43
6.63
6.43
6.63
6.63
4,457
Oct 1, 2026
6.44
6.44
6.38
6.38
6.38
13,061
Sep 30, 2026
6.49
6.49
6.41
6.41
6.41
2,792
Sep 29, 2026
6.46
6.57
6.45
6.45
6.45
7,219
Sep 28, 2026
6.50
6.50
6.36
6.48
6.48
9,525
Sep 25, 2026
6.49
6.52
6.44
6.49
6.49
3,326
Sep 24, 2026
6.40
6.51
6.38
6.38
6.38
6,905
Sep 23, 2026
6.36
6.44
6.35
6.42
6.42
10,161
Sep 22, 2026
6.39
6.39
6.22
6.35
6.35
21,659
Sep 21, 2026
6.55
6.57
6.35
6.38
6.38
5,682
Sep 18, 2026
6.78
6.78
6.48
6.48
6.48
20,440
Sep 17, 2026
6.67
6.78
6.65
6.76
6.76
6,915
Sep 16, 2026
6.72
6.77
6.60
6.60
6.60
19,371
Sep 15, 2026
6.89
6.89
6.70
6.70
6.70
4,513
Sep 14, 2026
7.06
7.06
6.85
6.92
6.92
10,149
Sep 11, 2026
6.97
7.06
6.97
7.03
7.03
4,250
Sep 10, 2026
7.24
7.25
6.95
6.97
6.97
6,100
Sep 9, 2026
7.31
7.35
7.21
7.26
7.26
16,997
Sep 8, 2026
7.00
7.34
7.00
7.26
7.26
23,738
Sep 7, 2026
7.03
7.04
6.96
7.04
7.04
630
Sep 4, 2026
7.06
7.07
6.99
7.00
7.00
8,259
Sep 3, 2026
6.95
7.12
6.95
7.09
7.09
10,600
Sep 2, 2026
6.90
6.98
6.88
6.90
6.90
49,975
Sep 1, 2026
6.88
7.13
6.88
6.95
6.95
48,057
Aug 31, 2026
6.98
7.01
6.78
6.85
6.85
33,124
Aug 28, 2026
6.94
7.00
6.94
6.94
6.94
13,461
Aug 27, 2026
0.073078
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
6.93
6.94
6.87
6.94
6.94
14,017
Aug 26, 2026
7.05
7.10
6.94
6.97
6.90
19,129
Aug 25, 2026
6.95
7.00
6.95
7.00
6.93
798
Aug 24, 2026
6.91
7.01
6.91
7.01
6.94
9,892
Aug 21, 2026
6.84
7.00
6.84
7.00
6.93
43,187
Aug 20, 2026
6.72
6.81
6.72
6.81
6.74
9,565
Aug 19, 2026
6.42
6.77
6.42
6.76
6.69
9,800
Aug 18, 2026
6.45
6.48
6.45
6.48
6.41
1,822
Aug 17, 2026
6.42
6.51
6.42
6.48
6.41
6,870
Aug 14, 2026
6.57
6.57
6.38
6.40
6.33
30,643
Aug 13, 2026
6.71
6.71
6.54
6.58
6.51
8,077
Aug 12, 2026
6.71
6.78
6.68
6.70
6.63
19,098
Aug 11, 2026
6.70
6.74
6.68
6.72
6.65
11,456
Aug 10, 2026
6.52
6.69
6.51
6.69
6.62
5,884
Aug 7, 2026
6.61
6.61
6.51
6.53
6.46
3,775
Aug 6, 2026
6.69
6.71
6.55
6.62
6.55
17,091
Aug 5, 2026
6.48
6.72
6.40
6.71
6.64
66,925
Aug 4, 2026
6.30
6.54
6.30
6.41
6.34
27,496
Aug 3, 2026
6.32
6.36
6.22
6.31
6.24
8,504
Jul 31, 2026
6.33
6.47
6.33
6.34
6.27
21,678
Jul 30, 2026
6.07
6.33
6.07
6.33
6.26
4,000
Jul 29, 2026
5.94
6.15
5.94
6.07
6.01
19,905
Jul 28, 2026
6.07
6.07
5.92
5.93
5.87
13,824
Jul 27, 2026
6.33
6.33
6.10
6.10
6.04
3,655
Jul 24, 2026
6.24
6.29
6.24
6.29
6.22
650
Jul 23, 2026
6.29
6.36
6.28
6.30
6.23
16,280
Jul 22, 2026
6.18
6.30
6.18
6.28
6.21
1,285
Jul 21, 2026
6.03
6.20
6.03
6.20
6.13
6,027
Jul 20, 2026
6.03
6.03
5.99
6.02
5.96
4,692
Jul 17, 2026
5.99
6.07
5.95
6.07
6.01
3,763
Jul 16, 2026
6.11
6.15
6.05
6.08
6.02
2,283
Jul 15, 2026
6.24
6.24
6.15
6.15
6.09
2,900
Jul 14, 2026
6.05
6.24
6.05
6.24
6.17
4,516
Jul 13, 2026
6.02
6.05
5.99
6.05
5.99
7,249
Jul 10, 2026
6.09
6.10
5.90
5.99
5.93
13,583
Jul 9, 2026
5.80
6.04
5.80
5.98
5.92
19,297
Jul 8, 2026
5.95
5.97
5.74
5.87
5.81
12,170
Jul 7, 2026
5.98
6.01
5.97
5.97
5.91
32,410
Jul 6, 2026
6.03
6.03
5.95
5.98
5.92
55,240
Jul 3, 2026
5.98
6.03
5.97
6.00
5.94
15,656
Jul 2, 2026
5.94
5.97
5.88
5.95
5.89
27,417
Jul 1, 2026
5.95
6.00
5.92
5.96
5.90
16,303
Jun 30, 2026
5.98
6.10
5.98
6.06
6.00
30,352
Jun 29, 2026
5.92
6.01
5.92
5.93
5.87
13,685
Jun 26, 2026
5.97
5.97
5.86
5.97
5.91
17,959
Jun 25, 2026
5.96
6.08
5.96
6.03
5.97
5,486
Jun 24, 2026
6.18
6.21
5.89
5.95
5.89
64,215
Jun 23, 2026
6.43
6.43
6.10
6.16
6.10
26,287
Jun 22, 2026
6.45
6.49
6.43
6.46
6.39
10,596
Jun 19, 2026
6.50
6.50
6.39
6.40
6.33
8,689
Jun 18, 2026
6.68
6.68
6.51
6.54
6.47
12,793
Jun 17, 2026
6.82
6.85
6.74
6.74
6.67
4,900
Jun 16, 2026
6.73
6.82
6.73
6.81
6.74
7,359
Jun 15, 2026
6.91
6.91
6.66
6.73
6.66
20,893
Jun 12, 2026
6.69
6.85
6.66
6.85
6.78
12,868
Jun 11, 2026
6.51
6.64
6.51
6.59
6.52
61,121
Jun 10, 2026
6.50
6.57
6.46
6.53
6.46
17,917
Jun 9, 2026
6.84
6.84
6.47
6.49
6.42
8,955
Jun 8, 2026
6.78
6.87
6.78
6.80
6.73
10,458
Jun 5, 2026
7.04
7.04
6.84
6.84
6.77
5,740
Jun 4, 2026
7.05
7.10
6.95
7.05
6.98
7,918
Jun 3, 2026
7.08
7.15
6.98
7.09
7.02
18,501
Jun 2, 2026
6.77
7.13
6.77
7.07
7.00
79,086
Jun 1, 2026
6.51
6.79
6.51
6.79
6.72
12,279
May 29, 2026
6.61
6.64
6.54
6.54
6.47
22,435
May 28, 2026
6.65
6.65
6.53
6.60
6.53
6,167
May 27, 2026
6.81
6.81
6.60
6.60
6.53
6,946
May 26, 2026
6.62
6.80
6.62
6.79
6.72
4,335
May 25, 2026
6.58
6.66
6.58
6.64
6.57
4,650
May 22, 2026
6.64
6.67
6.56
6.63
6.56
22,812
May 21, 2026
6.51
6.74
6.49
6.74
6.67
25,376
May 20, 2026
6.54
6.57
6.51
6.55
6.48
4,563
May 19, 2026
6.57
6.57
6.41
6.41
6.34
26,550
May 18, 2026
6.53
6.61
6.51
6.61
6.54
14,630
May 15, 2026
6.79
6.79
6.57
6.57
6.50
29,126
May 14, 2026
6.82
6.88
6.82
6.88
6.81
2,700
May 13, 2026
6.66
6.88
6.66
6.82
6.75
33,427
May 12, 2026
6.61
6.65
6.61
6.63
6.56
29,270
May 11, 2026
6.54
6.66
6.51
6.66
6.59
24,727
May 8, 2026
6.51
6.52
6.48
6.52
6.45
10,861
May 7, 2026
0.072597
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
6.54
6.60
6.51
6.52
6.45
20,240
May 6, 2026
6.60
6.60
6.55
6.58
6.44
3,607
May 5, 2026
6.56
6.60
6.49
6.60
6.46
18,292
May 4, 2026
6.55
6.59
6.49
6.55
6.41
35,310
Apr 30, 2026
6.44
6.58
6.44
6.58
6.44
16,322
Apr 29, 2026
6.37
6.52
6.37
6.44
6.30
15,589
Apr 28, 2026
6.39
6.43
6.36
6.36
6.22
3,600
Apr 27, 2026
6.43
6.44
6.31
6.31
6.17
18,160
Apr 24, 2026
6.43
6.44
6.38
6.42
6.28
11,507
Apr 23, 2026
6.40
6.48
6.40
6.40
6.26
6,750
Apr 22, 2026
6.34
6.51
6.34
6.48
6.34
9,725
Apr 21, 2026
6.30
6.30
6.28
6.28
6.15
10,452
Apr 20, 2026
6.36
6.36
6.29
6.32
6.18
20,345
Apr 17, 2026
6.41
6.42
6.25
6.30
6.17
58,012
Apr 16, 2026
6.45
6.45
6.39
6.41
6.27
30,270
Apr 15, 2026
6.48
6.49
6.35
6.35
6.21
15,980
Apr 14, 2026
6.49
6.60
6.49
6.49
6.35
36,644
Apr 13, 2026
6.40
6.56
6.40
6.49
6.35
16,867
Apr 10, 2026
6.42
6.50
6.42
6.48
6.34
6,042
Apr 9, 2026
6.44
6.55
6.44
6.45
6.31
15,993
Apr 8, 2026
6.46
6.63
6.44
6.50
6.36
17,653
Apr 7, 2026
6.42
6.47
6.38
6.43
6.29
4,785
Apr 2, 2026
6.30
6.50
6.30
6.50
6.36
4,395
Apr 1, 2026
6.64
6.64
6.43
6.43
6.29
28,772
Mar 31, 2026
6.37
6.55
6.35
6.51
6.38
78,429
Mar 30, 2026
6.19
6.44
6.19
6.39
6.25
29,797
Mar 27, 2026
6.13
6.23
6.06
6.17
6.04
17,611
Mar 26, 2026
6.23
6.23
6.05
6.12
5.99
24,948
Mar 25, 2026
6.08
6.27
6.08
6.26
6.12
50,015
Mar 24, 2026
5.96
6.08
5.91
6.08
5.95
24,140
Mar 23, 2026
5.71
6.07
5.51
5.97
5.85
78,302
Mar 20, 2026
5.98
6.05
5.90
5.96
5.83
24,150
Mar 19, 2026
5.99
6.04
5.82
5.99
5.87
33,605
Mar 18, 2026
6.03
6.18
6.01
6.10
5.97
72,479
Mar 17, 2026
6.03
6.15
6.03
6.07
5.94
13,207
Mar 16, 2026
6.05
6.05
5.95
6.00
5.87
25,472
Mar 13, 2026
6.07
6.11
6.05
6.11
5.98
46,245
Mar 12, 2026
5.96
6.20
5.96
6.13
6.00
33,133
Mar 11, 2026
5.99
6.05
5.91
6.05
5.92
12,247
Mar 10, 2026
5.93
6.05
5.93
6.05
5.92
38,997
Mar 9, 2026
5.63
5.90
5.58
5.85
5.73
32,727
Mar 6, 2026
5.97
5.97
5.64
5.79
5.66
26,872
Mar 5, 2026
6.08
6.11
5.90
5.90
5.77
14,020
Mar 4, 2026
6.02
6.17
6.02
6.07
5.94
27,530
Mar 3, 2026
6.09
6.09
5.90
6.04
5.91
29,256
Mar 2, 2026
5.95
6.21
5.95
6.15
6.02
30,668
Feb 27, 2026
6.06
6.10
6.06
6.07
5.94
32,077
Feb 26, 2026
6.08
6.08
5.98
6.03
5.90
39,901
Feb 25, 2026
5.94
6.15
5.94
6.11
5.98
40,635
Feb 24, 2026
5.83
5.94
5.83
5.94
5.81
53,533
Feb 23, 2026
5.77
5.96
5.77
5.83
5.71
28,930
Feb 20, 2026
5.77
5.82
5.75
5.81
5.69
29,370
Feb 19, 2026
5.88
5.88
5.67
5.74
5.62
58,116
Feb 18, 2026
5.60
5.83
5.60
5.82
5.69
55,780
Feb 17, 2026
5.64
5.66
5.44
5.57
5.45
38,802
Feb 16, 2026
5.64
5.66
5.56
5.63
5.51
31,413
Feb 13, 2026
5.63
5.73
5.59
5.66
5.54
49,702
Feb 12, 2026
5.80
5.84
5.60
5.60
5.48
47,679
Feb 11, 2026
5.74
5.81
5.72
5.81
5.68
32,315
Feb 10, 2026
5.76
5.76
5.67
5.73
5.61
53,447
Feb 9, 2026
5.47
5.77
5.47
5.77
5.65
54,180
Feb 6, 2026
5.34
5.59
5.32
5.55
5.43
36,631
Feb 5, 2026
5.77
5.86
5.18
5.32
5.21
167,517
Feb 4, 2026
6.00
6.16
5.57
5.60
5.48
132,213
Feb 3, 2026
5.88
6.00
5.86
5.97
5.84
72,005
Feb 2, 2026
5.36
5.82
5.29
5.82
5.69
121,028
Jan 30, 2026
5.76
5.80
5.66
5.69
5.56
101,390
Jan 29, 2026
5.95
6.16
5.87
5.90
5.77
72,732
Jan 28, 2026
5.80
5.88
5.76
5.87
5.74
38,897
Jan 27, 2026
5.75
5.80
5.71
5.80
5.67
45,659
Jan 26, 2026
5.78
5.84
5.76
5.82
5.70
56,518
Jan 23, 2026
5.64
5.76
5.62
5.74
5.62
33,382
Jan 22, 2026
5.79
5.79
5.54
5.62
5.50
92,934
Jan 21, 2026
5.51
5.76
5.51
5.74
5.61
77,091
Jan 20, 2026
5.55
5.55
5.45
5.52
5.40
66,005
Jan 19, 2026
5.53
5.56
5.47
5.52
5.40
19,266
Jan 16, 2026
5.68
5.70
5.44
5.52
5.40
118,631
Jan 15, 2026
5.59
5.70
5.55
5.69
5.57
115,682
Jan 14, 2026
5.45
5.60
5.45
5.60
5.48
124,294
Jan 13, 2026
5.45
5.45
5.34
5.37
5.26
100,485
Jan 12, 2026
5.25
5.45
5.23
5.45
5.33
120,374
Jan 9, 2026
5.20
5.30
5.08
5.21
5.10
172,923
Jan 8, 2026
4.83
5.20
4.72
5.20
5.09
83,604
Jan 7, 2026
4.96
4.97
4.84
4.85
4.74
19,504
Jan 6, 2026
4.86
4.95
4.86
4.95
4.84
27,752
Jan 5, 2026
4.80
4.87
4.80
4.85
4.75
43,044
Jan 2, 2026
4.72
4.78
4.70
4.70
4.60
48,556
Dec 30, 2025
4.57
4.65
4.57
4.65
4.55
19,235
Dec 29, 2025
4.50
4.63
4.50
4.55
4.46
23,280
Dec 23, 2025
4.48
4.50
4.44
4.49
4.40
15,967
Dec 22, 2025
4.46
4.56
4.45
4.47
4.38
63,174
Dec 19, 2025
4.38
4.47
4.38
4.47
4.37
25,008
Dec 18, 2025
4.36
4.43
4.35
4.37
4.28
18,642
Dec 17, 2025
4.30
4.44
4.30
4.32
4.22
90,655
Dec 16, 2025
4.28
4.33
4.25
4.25
4.16
36,443
Dec 15, 2025
4.30
4.35
4.30
4.31
4.22
111,995
Dec 12, 2025
4.35
4.40
4.29
4.29
4.20
18,255
Dec 11, 2025
4.29
4.41
4.29
4.41
4.32
33,581
Dec 10, 2025
4.33
4.40
4.31
4.31
4.22
80,743
Dec 9, 2025
4.32
4.35
4.27
4.35
4.25
2,950
Dec 8, 2025
4.34
4.36
4.32
4.35
4.26
5,695
Dec 5, 2025
4.36
4.48
4.34
4.34
4.25
46,900
Dec 4, 2025
4.38
4.40
4.30
4.40
4.30
83,831
Dec 3, 2025
4.07
4.41
4.07
4.38
4.28
64,884
Dec 2, 2025
4.13
4.14
4.10
4.10
4.02
15,715
Dec 1, 2025
4.12
4.21
4.10
4.14
4.05
38,091
Nov 28, 2025
4.07
4.13
4.07
4.13
4.04
675
Nov 27, 2025
3.99
4.15
3.97
4.09
4.00
18,726
Nov 26, 2025
3.99
3.99
3.96
3.96
3.88
3,809
Nov 25, 2025
3.95
3.98
3.92
3.98
3.89
4,965
Nov 24, 2025
3.85
3.90
3.85
3.90
3.82
7,145
Nov 21, 2025
3.89
3.89
3.80
3.80
3.72
18,566
Nov 20, 2025
4.04
4.04
3.87
3.89
3.80
15,625
Nov 19, 2025
3.98
4.03
3.98
4.03
3.94
800
Nov 18, 2025
4.03
4.08
3.99
4.00
3.91
40,900
Nov 17, 2025
4.12
4.14
4.11
4.13
4.04
82,414
Nov 14, 2025
4.20
4.20
4.06
4.11
4.02
152,884
Nov 13, 2025
4.21
4.26
4.17
4.17
4.08
36,663
Nov 12, 2025
4.17
4.24
4.17
4.22
4.13
33,896
Nov 11, 2025
4.12
4.20
4.12
4.18
4.09
4,344
Nov 10, 2025
4.12
4.16
4.12
4.14
4.05
112,349
