OTC:GLCNF | Historical Stock Price | Glencore plc/ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-06-30 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.97$1.61$2.66$4.41$7.31$12.122011-06-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$3.15$3.4486,000
2020-12-30$3.21$3.5033,000
2020-12-29$3.18$3.4722,100
2020-12-28$3.21$3.5065,300
2020-12-24$3.19$3.4811,000
2020-12-23$3.19$3.48365,300
2020-12-22$3.09$3.3798,000
2020-12-21$3.18$3.4756,000
2020-12-18$3.26$3.5621,600
2020-12-17$3.30$3.6063,000
2020-12-16$3.30$3.6068,200
2020-12-15$3.25$3.55165,200
2020-12-14$3.14$3.43109,700
2020-12-11$3.16$3.45329,900
2020-12-10$3.16$3.45106,900
2020-12-09$3.18$3.4770,000
2020-12-08$3.19$3.4848,500
2020-12-07$3.20$3.4986,700
2020-12-04$3.22$3.51196,300
2020-12-03$3.13$3.42252,800
2020-12-02$2.98$3.2523,700
2020-12-01$2.96$3.2368,200
2020-11-30$2.83$3.0948,100
2020-11-27$2.88$3.1474,000
2020-11-25$2.91$3.1851,000
2020-11-24$2.82$3.08105,300
2020-11-23$2.70$2.9516,400
2020-11-20$2.60$2.8449,200
2020-11-19$2.54$2.7715,500
2020-11-18$2.56$2.7992,700
2020-11-17$2.54$2.77173,600
2020-11-16$2.58$2.8278,700
2020-11-13$2.53$2.76122,400
2020-11-12$2.44$2.662,800
2020-11-11$2.47$2.7076,200
2020-11-10$2.49$2.7257,600
2020-11-09$2.32$2.53253,100
2020-11-06$2.23$2.4316,400
2020-11-05$2.17$2.3743,300
2020-11-04$2.09$2.285,600
2020-11-03$2.06$2.256,300
2020-11-02$2.03$2.2236,900
2020-10-30$2.01$2.1924,900
2020-10-29$2.05$2.2424,200
2020-10-28$2.01$2.19127,500
2020-10-27$2.10$2.2948,500
2020-10-26$2.15$2.3537,700
2020-10-23$2.18$2.383,600
2020-10-22$2.18$2.38156,800
2020-10-21$2.19$2.3947,200
2020-10-20$2.17$2.376,300
2020-10-19$2.15$2.3518,900
2020-10-16$2.09$2.28123,300
2020-10-15$2.12$2.3117,500
2020-10-14$2.19$2.3920,900
2020-10-13$2.15$2.3510,100
2020-10-12$2.22$2.4216,400
2020-10-09$2.26$2.4714,400
2020-10-08$2.19$2.3928,200
2020-10-07$2.20$2.4013,600
2020-10-06$2.13$2.3221,000
2020-10-05$2.15$2.3525,600
2020-10-02$2.07$2.268,900
2020-10-01$2.07$2.2644,300
2020-09-30$2.09$2.289,700
2020-09-29$2.09$2.2846,700
2020-09-28$2.14$2.34213,600
2020-09-25$2.11$2.304,200
2020-09-24$2.14$2.3478,800
2020-09-23$2.15$2.3534,300
2020-09-22$2.21$2.4120,500
2020-09-21$2.23$2.4328,700
2020-09-18$2.34$2.5524,700
2020-09-17$2.42$2.6423,500
2020-09-16$2.41$2.63133,000
2020-09-15$2.39$2.61101,000
2020-09-14$2.32$2.5334,100
2020-09-11$2.30$2.5185,600
2020-09-10$2.24$2.447,600
2020-09-09$2.30$2.5120,300
2020-09-08$2.26$2.4714,300
2020-09-04$2.32$2.5376,100
2020-09-03$2.21$2.4126,400
2020-09-02$2.34$2.5533,800
2020-09-01$2.30$2.5113,900
2020-08-31$2.32$2.5355,300
2020-08-28$2.25$2.4628,800
2020-08-27$2.22$2.42153,800
2020-08-26$2.22$2.4257,700
2020-08-25$2.21$2.4164,300
2020-08-24$2.25$2.4626,500
2020-08-21$2.19$2.3920,800
2020-08-20$2.26$2.4712,800
2020-08-19$2.33$2.5461,100
2020-08-18$2.28$2.4926,500
2020-08-17$2.28$2.4926,100
2020-08-14$2.24$2.4433,600
2020-08-13$2.30$2.519,300
2020-08-12$2.33$2.548,200
2020-08-11$2.33$2.5411,500
2020-08-10$2.27$2.4865,600
2020-08-07$2.25$2.4636,300
2020-08-06$2.40$2.6252,600
2020-08-05$2.54$2.77224,400
2020-08-04$2.41$2.635,800
2020-08-03$2.36$2.5866,600
2020-07-31$2.28$2.4941,600
2020-07-30$2.36$2.5821,500
2020-07-29$2.40$2.6263,400
2020-07-28$2.39$2.6134,700
2020-07-27$2.42$2.6452,600
2020-07-24$2.33$2.5436,100
2020-07-23$2.34$2.5527,200
2020-07-22$2.27$2.4859,900
2020-07-21$2.33$2.5428,100
2020-07-20$2.32$2.53147,700
2020-07-17$2.30$2.5127,800
2020-07-16$2.28$2.4938,300
2020-07-15$2.29$2.5027,700
2020-07-14$2.27$2.4846,400
2020-07-13$2.21$2.4170,500
2020-07-10$2.24$2.4425,100
2020-07-09$2.16$2.3647,100
2020-07-08$2.18$2.3826,200
2020-07-07$2.19$2.3911,200
2020-07-06$2.20$2.4047,500
2020-07-02$2.10$2.2916,600
2020-07-01$2.11$2.308,800
2020-06-30$2.09$2.2823,100
2020-06-29$2.09$2.2818,000
2020-06-26$2.05$2.2410,600
2020-06-25$2.12$2.3121,000
2020-06-24$2.10$2.2930,200
2020-06-23$2.14$2.3416,900
2020-06-22$2.06$2.2521,000
2020-06-19$2.09$2.2840,600
2020-06-18$2.13$2.3228,000
2020-06-17$2.17$2.3743,300
2020-06-16$2.16$2.36159,200
2020-06-15$2.18$2.3811,200
2020-06-12$2.20$2.4024,500
2020-06-11$2.11$2.3016,200
2020-06-10$2.29$2.5015,900
2020-06-09$2.23$2.437,700
2020-06-08$2.27$2.4812,500
2020-06-05$2.26$2.47211,600
2020-06-04$2.14$2.34103,700
2020-06-03$2.13$2.3295,600
2020-06-02$2.04$2.23132,400
2020-06-01$1.93$2.1198,900
2020-05-29$1.85$2.0220,100
2020-05-28$1.94$2.12124,800
2020-05-27$1.93$2.1131,500
2020-05-26$1.88$2.0582,700
2020-05-22$1.80$1.96147,500
2020-05-21$1.84$2.0169,200
2020-05-20$1.88$2.0531,100
2020-05-19$1.88$2.059,100
2020-05-18$1.83$2.0027,700
2020-05-15$1.70$1.856,200
2020-05-14$1.69$1.8425,600
2020-05-13$1.68$1.8323,900
2020-05-12$1.81$1.9717,900
2020-05-11$1.84$2.0110,000
2020-05-08$1.81$1.973,500
2020-05-07$1.83$2.0061,900
2020-05-06$1.81$1.9792,500
2020-05-05$1.79$1.9513,900
2020-05-04$1.75$1.91122,100
2020-05-01$1.75$1.9125,800
2020-04-30$1.84$2.0129,200
2020-04-29$1.92$2.1038,600
2020-04-28$1.83$2.0022,600
2020-04-27$1.75$1.9151,100
2020-04-24$1.77$1.93148,400
2020-04-23$1.79$1.9538,400
2020-04-22$1.72$1.8836,600
2020-04-21$1.66$1.81282,500
2020-04-20$1.74$1.9066,300
2020-04-17$1.76$1.92322,300
2020-04-16$1.65$1.8019,400
2020-04-15$1.73$1.89137,100
2020-04-14$1.83$2.0055,000
2020-04-13$1.82$1.9917,500
2020-04-09$1.82$1.99264,900
2020-04-08$1.71$1.8773,900
2020-04-07$1.73$1.8976,300
2020-04-06$1.58$1.7251,400
2020-04-03$1.49$1.63135,800
2020-04-02$1.60$1.7566,800
2020-04-01$1.46$1.59110,000
2020-03-31$1.50$1.6411,400
2020-03-30$1.47$1.6023,100
2020-03-27$1.50$1.6479,000
2020-03-26$1.60$1.7528,300
2020-03-25$1.56$1.70156,800
2020-03-24$1.50$1.646,263,400
2020-03-23$1.36$1.4881,700
2020-03-20$1.35$1.4724,400
2020-03-19$1.41$1.5447,300
2020-03-18$1.49$1.6383,100
2020-03-17$1.69$1.8420,600
2020-03-16$1.55$1.6965,200
2020-03-13$1.67$1.82210,000
2020-03-12$1.77$1.93193,400
2020-03-11$1.93$2.1127,600
2020-03-10$2.06$2.2571,700
2020-03-09$2.07$2.26226,900
2020-03-06$2.30$2.5130,100
2020-03-05$2.40$2.6261,600
2020-03-04$2.50$2.7321,700
2020-03-03$2.40$2.6235,000
2020-03-02$2.47$2.70364,200
2020-02-28$2.50$2.7375,300
2020-02-27$2.50$2.73830,200
2020-02-26$2.61$2.8571,600
2020-02-25$2.68$2.92141,200
2020-02-24$2.72$2.9753,900
2020-02-21$2.89$3.1589,800
2020-02-20$2.94$3.2183,600
2020-02-19$2.98$3.2539,100
2020-02-18$2.95$3.2218,800
2020-02-14$3.02$3.3013,300
2020-02-13$3.10$3.3810,000
2020-02-12$3.10$3.3862,500
2020-02-11$3.03$3.317,200
2020-02-10$3.00$3.276,900
2020-02-07$3.02$3.30255,600
2020-02-06$3.08$3.3652,500
2020-02-05$3.10$3.3854,100
2020-02-04$3.03$3.31383,500
2020-02-03$2.91$3.1821,200
2020-01-31$2.92$3.1910,900
2020-01-30$2.97$3.2434,000
2020-01-29$2.98$3.254,000
2020-01-28$2.97$3.2497,800
2020-01-27$2.90$3.16192,700
2020-01-24$3.00$3.2713,900
2020-01-23$3.04$3.3225,300
2020-01-22$3.10$3.3837,000
2020-01-21$3.11$3.39109,700
2020-01-17$3.17$3.468,100
2020-01-16$3.18$3.4720,900
2020-01-15$3.15$3.4441,100
2020-01-14$3.17$3.4658,100
2020-01-13$3.14$3.431,500
2020-01-10$3.17$3.4621,500
2020-01-09$3.09$3.3728,300
2020-01-08$3.16$3.4510,600
2020-01-07$3.12$3.4057,400
2020-01-06$3.12$3.4041,000
2020-01-03$3.13$3.428,000
2020-01-02$3.19$3.4811,200