Glencore plc (GLEN.L) LSE
614.10
+26(+4.42%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
GLEN.L Historical Return
If you invested 1000 GBp in Glencore plc (GLEN.L) 10 years ago, it would be worth 6,886.07 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,322.71 GBp, while 1000 GBp invested 1 year ago would be worth 2,183.78 GBp. This corresponds to total returns of 588.61%, 132.27%, 118.38%, respectively, with annualized returns of 21.27%, 18.35%, 118.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
GLEN.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 573.7 | 588.1 | 588.1 | 588.1 | 571.5 | 33.85M |
| May 29, 2026 | 578.7 | 567.8 | 567.8 | 580.15 | 567.8 | 114.79M |
| May 28, 2026 | 571 | 573.6 | 573.6 | 575.1 | 565.58 | 23.07M |
| May 27, 2026 | 584 | 574.5 | 574.5 | 585.2 | 567.7 | 36.93M |
| May 26, 2026 | 584.3 | 585.5 | 585.5 | 588.3 | 578.45 | 32.62M |
| May 22, 2026 | 571.7 | 569.1 | 569.1 | 577.15 | 565.1 | 18.56M |
| May 21, 2026 | 565.3 | 574 | 574 | 578.9 | 560.93 | 17.07M |
| May 20, 2026 | 562.9 | 566.1 | 566.1 | 569.2 | 562.1 | 16.67M |
| May 19, 2026 | 566.3 | 562.5 | 562.5 | 569.4 | 556.1 | 37.63M |
| May 18, 2026 | 570.4 | 573.7 | 573.7 | 580.2 | 565.7 | 18.2M |
| May 15, 2026 | 579.4 | 574.3 | 574.3 | 582.9 | 567.8 | 43.76M |
| May 14, 2026 | 589.1 | 595.9 | 595.9 | 597.9 | 586.58 | 18.3M |
| May 13, 2026 | 580 | 592.1 | 592.1 | 596.14 | 576.3 | 31.89M |
| May 12, 2026 | 571.8 | 573.4 | 573.4 | 578.9 | 566.1 | 74.95M |
| May 11, 2026 | 564.4 | 575.8 | 575.8 | 577.3 | 562.2 | 32.14M |
| May 08, 2026 | 569.3 | 563.2 | 563.2 | 570.79 | 560.1 | 16.93M |
| May 07, 2026 | 564 | 564.4 | 564.4 | 570.6 | 561.86 | 26.19M |
| May 06, 2026 | 567 | 568.9 | 568.9 | 573.3 | 559.6 | 32.62M |
| May 05, 2026 | 565.9 | 559.8 | 559.8 | 568.3 | 551 | 24.23M |
| May 01, 2026 | 563.3 | 563 | 563 | 566.5 | 559.8 | 15.12M |
| April 30, 2026 | 555 | 567.8 | 567.8 | 568.7 | 552.4 | 77.32M |
| April 29, 2026 | 552 | 553.3 | 553.3 | 566.7 | 552 | 21.87M |
| April 28, 2026 | 554.4 | 550.9 | 550.9 | 558.4 | 547.98 | 16.37M |
| April 27, 2026 | 558.8 | 551.5 | 551.5 | 559 | 548.9 | 14.52M |
| April 24, 2026 | 551.9 | 557.5 | 557.5 | 561.1 | 550 | 15.83M |
| April 23, 2026 | 559.7 | 562.5 | 562.5 | 565.2 | 551.5 | 19.56M |
| April 22, 2026 | 554.3 | 563 | 563 | 564.1 | 550.7 | 21.56M |
| April 21, 2026 | 551.3 | 549.1 | 549.1 | 551.3 | 545.2 | 14.94M |
| April 20, 2026 | 548.8 | 549.7 | 549.7 | 551.9 | 544.96 | 25.74M |
| April 17, 2026 | 556 | 547.1 | 547.1 | 557.95 | 541.6 | 38.72M |
| April 16, 2026 | 558.6 | 557.9 | 557.9 | 560.4 | 554.1 | 20.55M |
| April 15, 2026 | 563.1 | 555.2 | 555.2 | 565.9 | 555.2 | 28.63M |
| April 14, 2026 | 572.2 | 562.6 | 562.6 | 577.6 | 557.2 | 30.58M |
| April 13, 2026 | 564.9 | 564.1 | 564.1 | 572.6 | 560.7 | 20.04M |
| April 10, 2026 | 562.1 | 565.7 | 565.7 | 567.5 | 558.8 | 33.68M |
| April 09, 2026 | 567.1 | 560.5 | 560.5 | 573.7 | 557.6 | 26.5M |
| April 08, 2026 | 563.4 | 562.8 | 562.8 | 569.5 | 549.4 | 35.46M |
| April 07, 2026 | 563 | 558 | 558 | 566.4 | 552.7 | 35.68M |
| April 02, 2026 | 558.9 | 563.6 | 563.6 | 568.5 | 554.4 | 30.98M |
| April 01, 2026 | 576.2 | 562.5 | 562.5 | 577.26 | 558.8 | 35.33M |
| March 31, 2026 | 550.5 | 565.5 | 565.5 | 571.2 | 550.5 | 39.81M |
| March 30, 2026 | 540.2 | 553.5 | 553.5 | 559.6 | 538.4 | 39.16M |
| March 27, 2026 | 533.8 | 538.4 | 538.4 | 542.02 | 518.8 | 37M |
| March 26, 2026 | 529.9 | 532 | 532 | 533.3 | 523.7 | 41.79M |
| March 25, 2026 | 535.3 | 539.5 | 539.5 | 544.8 | 532.7 | 28.4M |
| March 24, 2026 | 510.2 | 526.4 | 527.9 | 528.9 | 507.84 | 29.22M |
| March 23, 2026 | 505 | 515.6 | 515.6 | 527.4 | 494.5 | 56.09M |
| March 20, 2026 | 525 | 520.1 | 520.1 | 527.4 | 507.3 | 232.06M |
| March 19, 2026 | 509.1 | 518.2 | 518.2 | 522.59 | 502.2 | 43.97M |
| March 18, 2026 | 525.7 | 525.9 | 525.9 | 536.1 | 519.3 | 36.65M |
| March 17, 2026 | 515 | 524.2 | 524.2 | 531.7 | 515 | 38.91M |
| March 16, 2026 | 515.9 | 516 | 516 | 526.1 | 512.7 | 35.45M |
| March 13, 2026 | 523.7 | 518.4 | 518.4 | 529.2 | 517.7 | 26.16M |
| March 12, 2026 | 522 | 531.2 | 531.2 | 535.8 | 519.9 | 30.67M |
| March 11, 2026 | 519 | 523.4 | 523.4 | 525.8 | 511.4 | 27.2M |
| March 10, 2026 | 523.2 | 522.6 | 522.6 | 526.8 | 516.7 | 28.25M |
| March 09, 2026 | 489.35 | 506.8 | 506.8 | 507.5 | 486.35 | 40.59M |
| March 06, 2026 | 515.3 | 502.8 | 502.8 | 519.7 | 486.92 | 36.12M |
| March 05, 2026 | 527.3 | 515.3 | 515.3 | 536.9 | 511.3 | 25.63M |
| March 04, 2026 | 526.2 | 528.4 | 528.4 | 539.01 | 522.64 | 38.63M |
