Glencore plc GLEN
LSE · United Kingdom · Distribution Services
GBp 548.80-6.40 (-1.15%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 548.00 | -1.30% | GBp 550.10 | GBp 555.26 | GBp 541.58 | 7.72M |
| 2026-09-30 | GBp 555.20 | +0.62% | GBp 559.90 | GBp 567.80 | GBp 550.80 | 21.57M |
| 2026-09-29 | GBp 551.80 | +0.05% | GBp 554.40 | GBp 565.10 | GBp 551.80 | 20.04M |
| 2026-09-28 | GBp 551.50 | -1.71% | GBp 551.30 | GBp 554.80 | GBp 545.80 | 16.03M |
| 2026-09-25 | GBp 561.10 | +2.20% | GBp 561.20 | GBp 567.60 | GBp 553.80 | 16.26M |
| 2026-09-24 | GBp 549.00 | -0.63% | GBp 550.00 | GBp 564.30 | GBp 547.50 | 34.91M |
| 2026-09-23 | GBp 552.50 | +1.26% | GBp 547.80 | GBp 553.70 | GBp 542.60 | 39.80M |
| 2026-09-22 | GBp 545.60 | +0.63% | GBp 542.20 | GBp 547.30 | GBp 531.40 | 62.53M |
| 2026-09-21 | GBp 542.20 | -2.62% | GBp 556.80 | GBp 564.80 | GBp 542.20 | 28.08M |
| 2026-09-18 | GBp 556.80 | -4.03% | GBp 574.00 | GBp 574.80 | GBp 555.60 | 98.23M |
| 2026-09-17 | GBp 580.20 | +1.63% | GBp 570.30 | GBp 582.70 | GBp 564.30 | 31.99M |
| 2026-09-16 | GBp 570.90 | -0.89% | GBp 584.10 | GBp 585.70 | GBp 570.90 | 29.37M |
| 2026-09-15 | GBp 576.00 | -2.54% | GBp 588.80 | GBp 589.60 | GBp 573.90 | 25.23M |
| 2026-09-14 | GBp 591.00 | -2.39% | GBp 595.50 | GBp 598.60 | GBp 585.10 | 43.00M |
| 2026-09-11 | GBp 605.50 | +0.97% | GBp 602.30 | GBp 608.50 | GBp 594.20 | 18.90M |
| 2026-09-10 | GBp 599.70 | -4.11% | GBp 625.90 | GBp 629.90 | GBp 597.50 | 29.21M |
| 2026-09-09 | GBp 625.40 | -0.57% | GBp 629.80 | GBp 633.90 | GBp 619.00 | 31.26M |
| 2026-09-08 | GBp 629.00 | +4.17% | GBp 607.70 | GBp 630.60 | GBp 605.20 | 33.04M |
| 2026-09-07 | GBp 603.80 | +0.35% | GBp 599.00 | GBp 605.00 | GBp 594.70 | 25.23M |
| 2026-09-04 | GBp 601.70 | -0.68% | GBp 599.00 | GBp 608.50 | GBp 596.60 | 67.21M |
| 2026-09-03 | GBp 605.80 | +1.66% | GBp 600.00 | GBp 614.00 | GBp 596.70 | 33.94M |
| 2026-09-02 | GBp 595.90 | -0.20% | GBp 590.30 | GBp 601.70 | GBp 587.20 | 49.84M |
| 2026-09-01 | GBp 597.10 | +0.25% | GBp 598.00 | GBp 612.20 | GBp 593.70 | 71.19M |
| 2026-08-28 | GBp 595.60 | +0.05% | GBp 599.20 | GBp 600.40 | GBp 587.86 | 88.07M |
| 2026-08-27 | GBp 595.30 | -0.58% | GBp 589.00 | GBp 595.30 | GBp 583.00 | 17.70M |
| 2026-08-26 | GBp 598.80 | -0.55% | GBp 605.00 | GBp 609.20 | GBp 598.80 | 32.93M |
| 2026-08-25 | GBp 602.10 | +1.52% | GBp 593.30 | GBp 604.00 | GBp 591.80 | 64.30M |
| 2026-08-24 | GBp 593.10 | -0.62% | GBp 596.40 | GBp 601.40 | GBp 593.10 | 72.00M |
| 2026-08-21 | GBp 596.80 | +2.10% | GBp 591.40 | GBp 601.40 | GBp 591.30 | 29.37M |
| 2026-08-20 | GBp 584.50 | +0.76% | GBp 579.80 | GBp 584.50 | GBp 569.20 | 72.53M |
| 2026-08-19 | GBp 580.10 | +5.24% | GBp 552.00 | GBp 580.10 | GBp 550.90 | 57.80M |
| 2026-08-18 | GBp 551.20 | -0.47% | GBp 549.00 | GBp 556.00 | GBp 546.40 | 18.96M |
| 2026-08-17 | GBp 553.80 | +0.89% | GBp 559.70 | GBp 562.90 | GBp 550.20 | 15.78M |
| 2026-08-14 | GBp 548.90 | -2.14% | GBp 556.00 | GBp 559.00 | GBp 543.80 | 64.43M |
| 2026-08-13 | GBp 560.90 | -2.09% | GBp 564.50 | GBp 567.71 | GBp 556.00 | 44.13M |
| 2026-08-12 | GBp 572.90 | -0.23% | GBp 580.00 | GBp 580.80 | GBp 570.80 | 17.15M |
| 2026-08-11 | GBp 574.20 | +0.97% | GBp 569.30 | GBp 575.82 | GBp 567.70 | 27.25M |
| 2026-08-10 | GBp 568.70 | +2.10% | GBp 561.90 | GBp 571.90 | GBp 560.40 | 23.12M |
| 2026-08-07 | GBp 557.00 | -1.59% | GBp 565.60 | GBp 568.70 | GBp 554.43 | 23.74M |
| 2026-08-06 | GBp 566.00 | -1.27% | GBp 572.00 | GBp 580.00 | GBp 555.70 | 29.43M |
| 2026-08-05 | GBp 573.30 | +4.12% | GBp 570.00 | GBp 581.00 | GBp 560.70 | 39.91M |
| 2026-08-04 | GBp 550.60 | +2.15% | GBp 548.30 | GBp 563.40 | GBp 547.90 | 76.58M |
| 2026-08-03 | GBp 539.00 | -0.74% | GBp 544.90 | GBp 547.70 | GBp 531.00 | 63.59M |
| 2026-07-31 | GBp 543.00 | +0.74% | GBp 548.50 | GBp 555.60 | GBp 534.80 | 24.07M |
| 2026-07-30 | GBp 539.00 | +3.51% | GBp 518.10 | GBp 542.00 | GBp 516.60 | 58.41M |
| 2026-07-29 | GBp 520.70 | +2.80% | GBp 517.70 | GBp 531.00 | GBp 511.00 | 26.32M |
| 2026-07-28 | GBp 506.50 | -2.43% | GBp 521.00 | GBp 521.70 | GBp 500.40 | 54.29M |
| 2026-07-27 | GBp 519.10 | -3.39% | GBp 538.60 | GBp 539.20 | GBp 515.90 | 75.73M |
| 2026-07-24 | GBp 537.30 | -0.07% | GBp 531.10 | GBp 540.90 | GBp 531.10 | 33.00M |
| 2026-07-23 | GBp 537.70 | -0.07% | GBp 538.20 | GBp 545.50 | GBp 525.80 | 29.11M |
| 2026-07-22 | GBp 538.10 | +1.93% | GBp 525.80 | GBp 540.56 | GBp 523.90 | 37.53M |
| 2026-07-21 | GBp 527.90 | +3.13% | GBp 524.40 | GBp 528.78 | GBp 520.40 | 23.45M |
| 2026-07-20 | GBp 511.90 | -0.93% | GBp 514.00 | GBp 515.90 | GBp 507.70 | 89.10M |
| 2026-07-17 | GBp 516.70 | 0.00% | GBp 510.00 | GBp 516.70 | GBp 505.17 | 45.17M |
| 2026-07-16 | GBp 516.70 | -0.15% | GBp 519.00 | GBp 520.00 | GBp 511.30 | 48.66M |
| 2026-07-15 | GBp 517.50 | -2.40% | GBp 530.80 | GBp 531.70 | GBp 517.50 | 54.66M |
| 2026-07-14 | GBp 530.20 | +3.05% | GBp 519.60 | GBp 536.40 | GBp 518.11 | 28.49M |
| 2026-07-13 | GBp 514.50 | +0.78% | GBp 506.70 | GBp 516.10 | GBp 505.70 | 30.53M |
| 2026-07-10 | GBp 510.50 | -0.18% | GBp 513.00 | GBp 517.50 | GBp 434.70 | 35.64M |
| 2026-07-09 | GBp 511.40 | +4.23% | GBp 505.80 | GBp 515.50 | GBp 501.70 | 26.18M |
| 2026-07-08 | GBp 490.65 | -3.51% | GBp 509.70 | GBp 511.60 | GBp 432.30 | 30.29M |
| 2026-07-07 | GBp 508.50 | -1.45% | GBp 508.60 | GBp 518.00 | GBp 505.30 | 20.28M |
| 2026-07-06 | GBp 516.00 | +0.47% | GBp 511.20 | GBp 516.60 | GBp 508.60 | 37.42M |
| 2026-07-03 | GBp 513.60 | +0.55% | GBp 517.40 | GBp 518.80 | GBp 511.30 | 14.84M |
| 2026-07-02 | GBp 510.80 | -0.29% | GBp 506.60 | GBp 516.20 | GBp 503.90 | 38.05M |
| 2026-07-01 | GBp 512.30 | -0.29% | GBp 510.10 | GBp 518.00 | GBp 505.60 | 21.80M |
| 2026-06-30 | GBp 513.80 | +0.55% | GBp 519.00 | GBp 527.60 | GBp 513.76 | 38.83M |
| 2026-06-29 | GBp 511.00 | -0.72% | GBp 513.00 | GBp 520.20 | GBp 508.10 | 41.26M |
| 2026-06-26 | GBp 514.70 | -1.25% | GBp 518.30 | GBp 599.30 | GBp 506.00 | 35.38M |
| 2026-06-25 | GBp 521.20 | -0.10% | GBp 513.90 | GBp 524.50 | GBp 510.50 | 79.66M |
| 2026-06-24 | GBp 521.70 | -2.54% | GBp 538.70 | GBp 586.00 | GBp 506.10 | 54.34M |
| 2026-06-23 | GBp 535.30 | -4.22% | GBp 543.80 | GBp 546.90 | GBp 524.30 | 45.59M |
| 2026-06-22 | GBp 558.90 | +0.34% | GBp 557.00 | GBp 562.70 | GBp 556.40 | 22.28M |
| 2026-06-19 | GBp 557.00 | -1.59% | GBp 562.10 | GBp 565.00 | GBp 553.30 | 85.92M |
| 2026-06-18 | GBp 566.00 | -2.95% | GBp 579.00 | GBp 579.00 | GBp 562.78 | 32.06M |
| 2026-06-17 | GBp 583.20 | -1.25% | GBp 589.80 | GBp 594.40 | GBp 582.90 | 27.11M |
| 2026-06-16 | GBp 590.60 | +1.30% | GBp 579.20 | GBp 596.00 | GBp 577.50 | 29.73M |
| 2026-06-15 | GBp 583.00 | -1.00% | GBp 597.70 | GBp 597.70 | GBp 571.40 | 54.95M |
| 2026-06-12 | GBp 588.90 | +2.56% | GBp 582.90 | GBp 591.70 | GBp 571.80 | 40.41M |
| 2026-06-11 | GBp 574.20 | +1.81% | GBp 565.80 | GBp 575.40 | GBp 563.50 | 59.06M |
| 2026-06-10 | GBp 564.00 | -0.91% | GBp 565.80 | GBp 569.00 | GBp 483.90 | 26.87M |
| 2026-06-09 | GBp 569.20 | -3.30% | GBp 591.60 | GBp 592.50 | GBp 568.80 | 68.13M |
| 2026-06-08 | GBp 588.60 | -0.27% | GBp 582.30 | GBp 595.10 | GBp 581.60 | 21.12M |
| 2026-06-05 | GBp 590.20 | -3.25% | GBp 607.00 | GBp 608.10 | GBp 587.50 | 38.47M |
| 2026-06-04 | GBp 610.00 | +0.28% | GBp 607.60 | GBp 615.90 | GBp 601.50 | 33.83M |
| 2026-06-03 | GBp 608.30 | -1.09% | GBp 613.50 | GBp 707.20 | GBp 604.30 | 49.99M |
| 2026-06-02 | GBp 615.00 | +4.57% | GBp 591.00 | GBp 615.00 | GBp 590.00 | 64.85M |
| 2026-06-01 | GBp 588.10 | +3.58% | GBp 573.70 | GBp 588.14 | GBp 482.60 | 43.07M |
| 2026-05-29 | GBp 567.80 | -1.01% | GBp 578.70 | GBp 580.15 | GBp 567.80 | 122.36M |
| 2026-05-28 | GBp 573.60 | -0.16% | GBp 571.00 | GBp 660.60 | GBp 565.58 | 23.07M |