Glencore plc (GLEN.L) LSE

283.60

-3.1(-1.08%)

Updated at June 30 07:02PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
May 22, 2025264.8266.9266.9269.99264.627.04M
May 21, 2025271.2267.15267.15271.4265.5526.29M
May 20, 2025262.7270.95270.95271.3262.732.75M
May 19, 2025263.95263.7263.7266.6526232.95M
May 16, 2025269.35266266271.326699.28M
May 15, 2025271.05270.6270.6272.24266.567.06M
May 14, 2025271.05273.75273.75275.67268.833.59M
May 13, 2025268.9269.75269.75272.89266.228.97M
May 12, 2025269.3267.65267.65273.14263.7548.91M
May 09, 2025254.35252.3252.3258252.330.08M
May 08, 2025250.65252.8252.8256.65248.732.01M
May 07, 2025247252252255.85245.76142.66M
May 06, 2025248.75247.75247.75250.1243.9176.26M
May 02, 2025253.95246.9246.9253.95246.4545.78M
May 01, 2025245.1244.5244.5247.27241.7554.29M
April 30, 2025255244.4240.64259.08237.88114.67M
April 29, 2025267263.9259.84271.29263.633.41M
April 28, 2025268.95265.5261.41271.25265.1546.56M
April 25, 2025268268.45264.32270.56265.433.59M
April 24, 2025266.25267.75263.63268.55261.85158.78M
April 23, 2025262.8266.45266.45274.3262.671.38M
April 22, 2025257.6256.3256.3258253.1588.06M
April 17, 2025257.9255.65255.65259.95253.629.06M
April 16, 2025253.75257.15257.15258.25250.550.7M
April 15, 2025260.85255.95255.95264.125588.78M
April 14, 2025261.15259.55259.55263.925927.81M
April 11, 2025248.7253.65253.65256.02245.6552.69M
April 10, 2025270245245270.5524565.92M
April 09, 2025228.65238.2238.2240.2227.2571.96M
April 08, 2025236.1238.6238.6244.95232.82120.48M
April 07, 2025213.25230.05230.05242205111.9M
April 04, 2025256236.9236.9256.35230.5598.27M
April 03, 2025275260.8260.8279.7260.866.09M
April 02, 2025280282.95282.95285.3428028.22M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved