Glencore plc (GLEN.L) LSE

292.50

+4.25(+1.47%)

Updated at August 19 08:38AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
June 19, 2025285.75283.6283.6287.2281.9917.09M
June 18, 2025287.05289.25289.25289.31284.428.3M
June 17, 2025288286.55286.55291.1285.5236.69M
June 16, 2025294.15291.65291.65297.75289.5526.83M
June 13, 2025283.45291.7291.7291.7282.2536.31M
June 12, 2025286.6287.65287.65288.99283.9532.94M
June 11, 2025293.65289289297.6228963.48M
June 10, 2025291.35290290292288.9526.67M
June 09, 2025288291.1291.1292.75287.937.72M
June 06, 2025291288.1288.1293.85286.6924.17M
June 05, 2025289.6292.85292.85295.75286.235.09M
June 04, 2025286.4288.5288.5291.25284.4752.81M
June 03, 2025280.45282.7282.7283.55276.529.64M
June 02, 2025281.05284.8284.8287.6280.7526.08M
May 30, 2025276.3283.4283.4286.05276.262.24M
May 29, 2025275.95277.9277.9284.6273.8566.99M
May 28, 2025272.8272.05272.05275.85271.445.04M
May 27, 2025270.35274.4274.4275.2270.2527.7M
May 23, 2025266.4268.4268.4271.96261.724.41M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved