Glencore plc GLEN
LSE · Birleşik Krallık · Dağıtım Hizmetleri
GBp 547,70-7,50 (-%1,35)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |