Glencore plc (GLEN.L) LSE

312.70

+5.85(+1.91%)

Updated at September 16 11:30AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 22, 2025320322.55322.55326.28312.3360.62M
July 21, 2025310.5312.75312.75317.2530670.54M
July 18, 2025307.05303.55303.55310.45303.5531.16M
July 17, 2025307.6303.3303.3310.65303.2721.59M
July 16, 2025308.8306.75306.75311.02305.525.59M
July 15, 2025310.95309.45309.45315308.6545.03M
July 14, 2025314310.2310.2317.7531029.27M
July 11, 2025310.75312.5312.5313.33307.937.3M
July 10, 2025303.4309.95309.95312.8303.437.68M
July 09, 2025305.25298.2298.2305.5296.440.3M
July 08, 2025302.6306.4306.4308.07301.242.33M
July 07, 2025300.2297.9297.9301.35297.2915.47M
July 04, 2025302.55302.85302.85304.13300.118.33M
July 03, 2025308.85306.2306.2311305.6539.37M
July 02, 2025294.9306306308.4293.55107.94M
July 01, 2025283.6291.25291.25291.25283.660.55M
June 30, 2025287.8283.6283.6291.02283.225.51M
June 27, 2025291.8286.7286.7291.95281.5528.34M
June 26, 2025274.65288.2288.2290.42274.6554.21M
June 25, 2025276.6273.3273.3282.2273.343.43M
June 24, 2025291.45275.1275.1292.75275.184.07M
June 23, 2025285.65285.45285.45287.3283.7520.22M
June 20, 2025284.8286.3286.4289.35283.9727.33M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved