Glencore plc - GLEN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	332.75	335.75	335.75	336.15	330.8	45.44M
September 25, 2025	335	332.35	332.35	338.65	331.9	32.46M
September 24, 2025	320.7	330.25	330.25	332.4	318	48.46M
September 23, 2025	318.45	320.8	320.8	326.64	317.35	29.06M
September 22, 2025	314.9	319.1	319.1	322.15	312.9	31.12M
September 19, 2025	310.15	312.95	312.95	314.2	305.95	53.85M
September 18, 2025	305.2	307.35	307.35	312.55	304.4	30.15M
September 17, 2025	309.05	306.2	306.2	312.79	306.2	33.72M
September 16, 2025	309.5	310.55	310.55	314.05	304.76	33.75M
September 15, 2025	304.85	306.85	306.85	307.45	300.45	67.15M
September 12, 2025	301.55	303.5	303.5	312	301.3	31.58M
September 11, 2025	296.8	298.6	298.6	299.1	293.2	22.58M
September 10, 2025	300	296.6	296.6	301.49	295.05	38.74M
September 09, 2025	286.5	301.65	301.65	306.45	286.36	71.19M
September 08, 2025	288.55	286.5	286.5	288.97	284	15.76M
September 05, 2025	288	286.9	286.9	291.95	285.8	27.25M
September 04, 2025	285.95	285.45	285.45	291.35	285.3	15.4M
September 03, 2025	283.5	286.95	286.95	292.5	282.75	25.51M
September 02, 2025	288.85	284.3	284.3	289.1	281.93	22.81M
September 01, 2025	290.3	289	289	292.9	287.25	51.55M
August 29, 2025	296.05	292.2	292.2	296.2	290.4	20.86M
August 28, 2025	289.8	294.65	294.65	297.85	289.8	32.06M
August 27, 2025	294.55	293.4	289.7	298	292.2	17.83M
August 26, 2025	295	293.15	289.45	296.17	289.85	51.41M
August 22, 2025	293.55	294.3	294.3	295.61	289.6	22.23M
August 21, 2025	291.95	292.35	292.35	294.5	291.15	25.21M
August 20, 2025	290.45	291.7	291.7	295.77	289.7	19.81M
August 19, 2025	288.3	292.1	292.1	297.32	288.3	48.98M
August 18, 2025	300	288.25	288.25	300.8	288.25	110.91M
August 15, 2025	299.6	299.75	299.75	304.7	299.19	24.95M
August 14, 2025	295.15	294.5	294.5	297.4	294.05	20.57M
August 13, 2025	295.7	296.15	296.15	297.15	293.55	25.22M
August 12, 2025	294.45	295.2	295.2	295.8	290.55	24.3M
August 11, 2025	290.05	293.1	293.1	294.05	289.3	34.92M
August 08, 2025	285.2	288.25	288.25	289.3	284.1	24.21M
August 07, 2025	282	280.45	280.45	283.7	275.2	32.79M
August 06, 2025	296	284.75	284.75	297.3	284.75	104.63M
August 05, 2025	300.25	301.05	301.05	304.3	298.8	30.44M
August 04, 2025	302.35	299	299	303.05	298.75	80.42M
August 01, 2025	304.6	300.35	300.35	307.25	297.3	32.46M
July 31, 2025	301.7	304.75	304.75	305	296.2	51.41M
July 30, 2025	305.6	311.7	311.7	313.24	303.7	29.23M
July 29, 2025	314.09	305.9	305.9	316.8	304.9	32.71M
July 28, 2025	319	316.7	316.7	319.5	310.35	30.28M
July 25, 2025	321.85	318.25	318.25	322.8	317.7	44.35M
July 24, 2025	327	322.75	322.75	328.4	321.28	22.57M
July 23, 2025	321.6	326.45	326.45	328.95	321.6	51.43M
July 22, 2025	320	322.55	322.55	326.28	312.33	60.62M
July 21, 2025	310.5	312.75	312.75	317.25	306	70.54M
July 18, 2025	307.05	303.55	303.55	310.45	303.55	31.16M
July 17, 2025	307.6	303.3	303.3	310.65	303.27	21.59M
July 16, 2025	308.8	306.75	306.75	311.02	305.5	25.59M
July 15, 2025	310.95	309.45	309.45	315	308.65	45.03M
July 14, 2025	314	310.2	310.2	317.75	310	29.27M
July 11, 2025	310.75	312.5	312.5	313.33	307.9	37.3M
July 10, 2025	303.4	309.95	309.95	312.8	303.4	37.68M
July 09, 2025	305.25	298.2	298.2	305.5	296.4	40.3M
July 08, 2025	302.6	306.4	306.4	308.07	301.2	42.33M
July 07, 2025	300.2	297.9	297.9	301.35	297.29	15.47M
July 04, 2025	302.55	302.85	302.85	304.13	300.1	18.33M

Glencore plc (GLEN.L) LSE