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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	346.05	346.55	346.55	349.55	343	22.37M
November 24, 2025	338.85	343.45	343.45	346.4	338.45	70.42M
November 21, 2025	338.8	335	335	341.8	332.2	41.2M
November 20, 2025	357.95	349.05	349.05	358	349.05	27.13M
November 19, 2025	355.6	352.9	352.9	357.9	351.25	51.73M
November 18, 2025	355	352.8	352.8	360.5	351.2	19.84M
November 17, 2025	364	363.85	363.85	365.32	361.85	22.72M
November 14, 2025	365.65	365.8	365.8	367.35	358.35	39.69M
November 13, 2025	373	373.1	373.1	376.65	372.25	16.37M
November 12, 2025	366.85	372.7	372.7	374.9	366.15	11.19M
November 11, 2025	364.6	367.8	367.8	370.1	364.6	55.97M
November 10, 2025	367.1	362.8	362.8	367.25	362.78	22.3M
November 07, 2025	358	357.6	357.6	363.85	355.3	16.53M
November 06, 2025	358.95	359.75	359.75	365.75	356.45	44.19M
November 05, 2025	346.7	355.95	355.95	357.65	346.6	29.63M
November 04, 2025	350.15	350.6	350.6	352	346.91	66.08M
November 03, 2025	361.05	356.75	356.75	364.45	354.99	28.71M
October 31, 2025	361.55	364.45	364.45	365.55	361.15	27.19M
October 30, 2025	368	365.35	365.35	368.94	361.3	38.91M
October 29, 2025	370	371.25	371.25	377.12	367.65	65.51M
October 28, 2025	347	351.45	351.45	355	341.3	31.02M
October 27, 2025	352.3	347.55	347.55	354.3	347.55	45.99M
October 24, 2025	343.45	346.05	346.05	346.3	340.6	23.39M
October 23, 2025	339.95	345	345	347.5	339.65	23.28M
October 22, 2025	348.9	340.2	340.2	349.75	339.8	43.7M
October 21, 2025	349	344.4	344.4	350.75	340.65	35.2M
October 20, 2025	347.05	349.4	349.4	351.08	345.75	18.13M
October 17, 2025	346.35	345.8	345.8	351.7	343.55	28.14M
October 16, 2025	354.2	351.5	351.5	355.29	348.75	23.63M
October 15, 2025	358	353.25	353.25	358	351	24.62M
October 14, 2025	350.3	353.4	353.4	353.4	346.3	40.47M
October 13, 2025	345.65	357.25	357.25	358.6	345.6	146.9M
October 10, 2025	352.35	345.85	345.85	356.44	343.85	34.96M
October 09, 2025	355.1	357.15	357.15	363	354.3	62.22M
October 08, 2025	354.85	355.75	355.75	361.18	353.05	36.25M
October 07, 2025	352	356.6	356.6	363.7	351.85	30.05M
October 06, 2025	347.4	353.7	353.7	355.6	347.05	40.25M
October 03, 2025	344.55	347.7	347.7	347.7	342.25	28.66M
October 02, 2025	343.75	341.1	341.1	345.3	339.95	25.49M
October 01, 2025	340.5	339.95	339.95	345.85	339.75	28.03M
September 30, 2025	340.15	341.6	341.6	344.85	338.6	32.48M
September 29, 2025	338	341.45	341.45	344.69	336.05	39.71M
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

Glencore plc (GLEN.L) LSE