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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	505	507	507	514	501.5	32.42M
February 19, 2026	506.8	505	505	509.8	492.6	29.01M
February 18, 2026	498	507.7	507.7	509.2	493.65	42.97M
February 17, 2026	491	486	486	495	475.35	25.83M
February 16, 2026	490.6	492.9	492.9	492.9	483.29	18.33M
February 13, 2026	494	494.5	494.5	501.8	484.7	29.95M
February 12, 2026	508	493.35	493.35	509.4	493.3	16.87M
February 11, 2026	500	502.9	502.9	509.9	497	30.32M
February 10, 2026	499.6	496.45	496.45	500.98	492.2	21.55M
February 09, 2026	488.85	501.1	501.1	501.1	484	78.93M
February 06, 2026	466.45	478.1	478.1	486.7	465.7	127.87M
February 05, 2026	498.45	475.25	475.25	523.22	456	79.9M
February 04, 2026	520	511.2	511.2	531	510.54	44.21M
February 03, 2026	510	517.3	517.3	519.9	503.8	54.48M
February 02, 2026	476.45	501	501	502.44	471	48.45M
January 30, 2026	494.3	499.25	499.25	504.48	487.2	55.71M
January 29, 2026	514.7	507.9	507.9	533.7	504.5	58.21M
January 28, 2026	508.3	505.8	505.8	510	501.7	25.79M
January 27, 2026	499.15	503.8	503.8	503.8	494.65	24.09M
January 26, 2026	500	500.1	500.1	506.7	497.65	43.83M
January 23, 2026	486.65	501	501	501	485.25	37.71M
January 22, 2026	499.6	490.15	490.15	501.88	481.31	38.49M
January 21, 2026	484.6	500	500	501.9	484.18	46.91M
January 20, 2026	478.85	482	482	482.55	473	38.72M
January 19, 2026	476.95	481.05	481.05	483.5	476.7	18.64M
January 16, 2026	488.4	478.6	478.6	488.5	475.61	61.17M
January 15, 2026	482	491	491	493.75	480	47.06M
January 14, 2026	478.55	484.2	484.2	485.6	475.3	57.3M
January 13, 2026	466.9	470.2	470.2	470.95	461.8	33.9M
January 12, 2026	453.55	468.5	468.5	468.9	452.65	60.18M
January 09, 2026	454	452.65	452.65	459.14	437.85	115.13M
January 08, 2026	421.05	413	413	422.4	408.3	49.58M
January 07, 2026	426.9	422.8	422.8	430.95	422.65	36.95M
January 06, 2026	425.05	428.7	427.95	428.75	421.25	30.47M
January 05, 2026	419.35	419.3	419.3	422.55	415.45	28.32M
January 02, 2026	410.4	408.8	408.8	417.55	408.8	21.55M
December 31, 2025	408.25	406.55	406.55	408.9	405.59	7.17M
December 30, 2025	402.4	406.5	406.5	408.55	401.3	20.37M
December 29, 2025	397.55	396.5	396.5	404.2	395.45	23.27M
December 24, 2025	395	394.3	394.3	397.11	393.04	5.58M
December 23, 2025	389.9	393.9	393.9	395.75	387.5	19.13M
December 22, 2025	392.15	389.95	389.95	398.8	388.35	30.55M
December 19, 2025	386.05	389.55	389.55	393.37	384.54	57.33M
December 18, 2025	380.8	387.3	387.3	387.45	380.15	11.37M
December 17, 2025	378.65	378.95	378.95	384.85	375.85	30.72M
December 16, 2025	379.45	373.3	373.3	382.75	372	30.9M
December 15, 2025	379.4	380.8	380.8	383.2	378.45	56.49M
December 12, 2025	384	375.5	375.5	385.15	375.5	37.52M
December 11, 2025	383	383	383	384.9	379.35	24.42M
December 10, 2025	383.4	380.4	380.4	386.57	380.05	18.66M
December 09, 2025	375.65	380.65	380.65	382.83	372.5	25.41M
December 08, 2025	378.55	378.9	378.9	381.9	377.6	19.67M
December 05, 2025	389.65	379.85	379.85	391.4	379.85	40.4M
December 04, 2025	386	382.9	382.9	386.65	375.91	51.63M
December 03, 2025	365.8	384.65	384.65	386.6	363.85	40.67M
December 02, 2025	363.85	360.35	360.35	365.61	360.25	13.75M
December 01, 2025	362	364.7	364.7	372.1	360.9	30.16M
November 28, 2025	356.5	360.8	360.8	361.95	355.85	27.13M
November 27, 2025	348.15	356.7	356.7	364.05	346.8	47.61M
November 26, 2025	350	350.05	350.05	351.75	346.15	40.95M

Glencore plc (GLEN.L) LSE