Glencore plc (GLEN.L) LSE

351.25

-2(-0.57%)

Updated at October 16 10:34AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 15, 2025358353.25353.2535835124.62M
October 14, 2025350.3353.4353.4353.4346.340.47M
October 13, 2025345.65357.25357.25358.6345.6146.9M
October 10, 2025352.35345.85345.85356.44343.8534.96M
October 09, 2025355.1357.15357.15363354.362.22M
October 08, 2025354.85355.75355.75361.18353.0536.25M
October 07, 2025352356.6356.6363.7351.8530.05M
October 06, 2025347.4353.7353.7355.6347.0540.25M
October 03, 2025344.55347.7347.7347.7342.2528.66M
October 02, 2025343.75341.1341.1345.3339.9525.49M
October 01, 2025340.5339.95339.95345.85339.7528.03M
September 30, 2025340.15341.6341.6344.85338.632.48M
September 29, 2025338341.45341.45344.69336.0539.71M
September 26, 2025332.75335.75335.75336.15330.845.44M
September 25, 2025335332.35332.35338.65331.932.46M
September 24, 2025320.7330.25330.25332.431848.46M
September 23, 2025318.45320.8320.8326.64317.3529.06M
September 22, 2025314.9319.1319.1322.15312.931.12M
September 19, 2025310.15312.95312.95314.2305.9553.85M
September 18, 2025305.2307.35307.35312.55304.430.15M
September 17, 2025309.05306.2306.2312.79306.233.72M
September 16, 2025309.5310.55310.55314.05304.7633.75M
September 15, 2025304.85306.85306.85307.45300.4567.15M
September 12, 2025301.55303.5303.5312301.331.58M
September 11, 2025296.8298.6298.6299.1293.222.58M
September 10, 2025300296.6296.6301.49295.0538.74M
September 09, 2025286.5301.65301.65306.45286.3671.19M
September 08, 2025288.55286.5286.5288.9728415.76M
September 05, 2025288286.9286.9291.95285.827.25M
September 04, 2025285.95285.45285.45291.35285.315.4M
September 03, 2025283.5286.95286.95292.5282.7525.51M
September 02, 2025288.85284.3284.3289.1281.9322.81M
September 01, 2025290.3289289292.9287.2551.55M
August 29, 2025296.05292.2292.2296.2290.420.86M
August 28, 2025289.8294.65294.65297.85289.832.06M
August 27, 2025294.55293.4289.7298292.217.83M
August 26, 2025295293.15289.45296.17289.8551.41M
August 22, 2025293.55294.3294.3295.61289.622.23M
August 21, 2025291.95292.35292.35294.5291.1525.21M
August 20, 2025290.45291.7291.7295.77289.719.81M
August 19, 2025288.3292.1292.1297.32288.348.98M
August 18, 2025300288.25288.25300.8288.25110.91M
August 15, 2025299.6299.75299.75304.7299.1924.95M
August 14, 2025295.15294.5294.5297.4294.0520.57M
August 13, 2025295.7296.15296.15297.15293.5525.22M
August 12, 2025294.45295.2295.2295.8290.5524.3M
August 11, 2025290.05293.1293.1294.05289.334.92M
August 08, 2025285.2288.25288.25289.3284.124.21M
August 07, 2025282280.45280.45283.7275.232.79M
August 06, 2025296284.75284.75297.3284.75104.63M
August 05, 2025300.25301.05301.05304.3298.830.44M
August 04, 2025302.35299299303.05298.7580.42M
August 01, 2025304.6300.35300.35307.25297.332.46M
July 31, 2025301.7304.75304.75305296.251.41M
July 30, 2025305.6311.7311.7313.24303.729.23M
July 29, 2025314.09305.9305.9316.8304.932.71M
July 28, 2025319316.7316.7319.5310.3530.28M
July 25, 2025321.85318.25318.25322.8317.744.35M
July 24, 2025327322.75322.75328.4321.2822.57M
July 23, 2025321.6326.45326.45328.95321.651.43M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved