Glencore plc (GLEN.L) LSE
527.00
+11.4(+2.21%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
527.00
+11.4(+2.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 24, 2026 | 510.2 | 526.4 | 526.4 | 528.9 | 507.84 | 29.22M |
| March 23, 2026 | 505 | 515.6 | 515.6 | 527.4 | 494.5 | 56.09M |
| March 20, 2026 | 525 | 520.1 | 520.1 | 527.4 | 507.3 | 232.06M |
| March 19, 2026 | 509.1 | 518.2 | 518.2 | 522.59 | 502.2 | 43.97M |
| March 18, 2026 | 525.7 | 525.9 | 525.9 | 536.1 | 519.3 | 36.65M |
| March 17, 2026 | 515 | 524.2 | 524.2 | 531.7 | 515 | 38.91M |
| March 16, 2026 | 515.9 | 516 | 516 | 526.1 | 512.7 | 35.45M |
| March 13, 2026 | 523.7 | 518.4 | 518.4 | 529.2 | 517.7 | 26.16M |
| March 12, 2026 | 522 | 531.2 | 531.2 | 535.8 | 519.9 | 30.67M |
| March 11, 2026 | 519 | 523.4 | 523.4 | 525.8 | 511.4 | 27.2M |
| March 10, 2026 | 523.2 | 522.6 | 522.6 | 526.8 | 516.7 | 28.25M |
| March 09, 2026 | 489.35 | 506.8 | 506.8 | 507.5 | 486.35 | 40.59M |
| March 06, 2026 | 515.3 | 502.8 | 502.8 | 519.7 | 486.92 | 36.12M |
| March 05, 2026 | 527.3 | 515.3 | 515.3 | 536.9 | 511.3 | 25.63M |
| March 04, 2026 | 526.2 | 528.4 | 528.4 | 539.01 | 522.64 | 38.63M |
| March 03, 2026 | 525.6 | 526.3 | 526.3 | 527.12 | 513.3 | 55.88M |
| March 02, 2026 | 539.3 | 534.4 | 534.4 | 546.5 | 529.2 | 23.88M |
| February 27, 2026 | 535 | 534 | 534 | 539.7 | 529.4 | 40.4M |
| February 26, 2026 | 530 | 525.5 | 525.5 | 531.6 | 518.86 | 26.12M |
| February 25, 2026 | 527.9 | 534.5 | 534.5 | 536.3 | 525.26 | 33.75M |
| February 24, 2026 | 516.1 | 519.3 | 519.3 | 520 | 510 | 37.46M |
| February 23, 2026 | 513.9 | 513 | 513 | 521.1 | 501.6 | 41.42M |
| February 20, 2026 | 505 | 507 | 0 | 514 | 501.5 | 32.42M |
| February 19, 2026 | 506.8 | 505 | 0 | 509.8 | 492.6 | 30M |
| February 18, 2026 | 498 | 507.7 | 0 | 509.2 | 493.65 | 43M |
| February 17, 2026 | 491 | 486 | 0 | 495 | 475.35 | 25.83M |
| February 16, 2026 | 490.6 | 492.9 | 0 | 492.9 | 483.29 | 18.33M |
| February 13, 2026 | 494 | 494.5 | 0 | 501.8 | 484.7 | 30.11M |
| February 12, 2026 | 508 | 494.25 | 0 | 509.4 | 490.4 | 45.66M |
| February 11, 2026 | 500 | 502.9 | 0 | 509.9 | 497 | 30.7M |
| February 10, 2026 | 499.6 | 496.45 | 0 | 500.98 | 492.2 | 21.73M |
| February 09, 2026 | 488.85 | 501.1 | 0 | 501.1 | 484 | 78.93M |
| February 06, 2026 | 466.45 | 478.1 | 0 | 486.7 | 465.7 | 127.88M |
| February 05, 2026 | 498.45 | 475.25 | 0 | 523.22 | 456 | 80.78M |
| February 04, 2026 | 520 | 511.2 | 0 | 531 | 510.54 | 44.23M |
| February 03, 2026 | 510 | 517.3 | 0 | 519.9 | 503.8 | 84.33M |
| February 02, 2026 | 476.45 | 501 | 0 | 502.44 | 471 | 48.45M |
| January 30, 2026 | 494.3 | 499.25 | 0 | 504.48 | 487.2 | 55.77M |
| January 29, 2026 | 514.7 | 507.9 | 0 | 533.7 | 504.5 | 58.33M |
| January 28, 2026 | 508.3 | 505.8 | 0 | 510 | 501.7 | 25.82M |
| January 27, 2026 | 499.15 | 503.8 | 0 | 503.8 | 494.65 | 24.17M |
| January 26, 2026 | 500 | 500.1 | 0 | 506.7 | 497.65 | 43.83M |
| January 23, 2026 | 486.65 | 501 | 0 | 501 | 485.25 | 37.72M |
| January 22, 2026 | 499.6 | 490.15 | 0 | 501.88 | 481.31 | 38.49M |
| January 21, 2026 | 484.6 | 500 | 0 | 501.9 | 484.18 | 46.92M |
| January 20, 2026 | 478.85 | 482 | 0 | 482.55 | 473 | 39.67M |
| January 19, 2026 | 476.95 | 481.05 | 0 | 483.5 | 476.7 | 18.64M |
| January 16, 2026 | 488.4 | 478.6 | 0 | 488.5 | 475.61 | 61.93M |
| January 15, 2026 | 482 | 491 | 0 | 493.75 | 480 | 47.18M |
| January 14, 2026 | 478.55 | 484.2 | 0 | 485.6 | 475.3 | 57.45M |
| January 13, 2026 | 466.9 | 470.2 | 0 | 470.95 | 461.8 | 33.92M |
| January 12, 2026 | 453.55 | 468.5 | 0 | 468.9 | 452.65 | 60.18M |
| January 09, 2026 | 454 | 452.65 | 0 | 459.14 | 437.85 | 118.65M |
| January 08, 2026 | 421.05 | 413 | 0 | 422.4 | 408.3 | 49.68M |
| January 07, 2026 | 426.9 | 422.8 | 0 | 430.95 | 422.65 | 37.79M |
| January 06, 2026 | 425.05 | 427.95 | 0 | 428.75 | 421.25 | 30.48M |
| January 05, 2026 | 419.35 | 419.3 | 0 | 422.55 | 415.45 | 28.32M |
| January 02, 2026 | 410.4 | 408.8 | 0 | 417.55 | 408.8 | 21.65M |
| December 31, 2025 | 408.25 | 406.55 | 0 | 408.9 | 405.59 | 7.17M |
| December 30, 2025 | 402.4 | 406.5 | 0 | 408.55 | 401.3 | 20.43M |