Glencore plc (GLEN.L) LSE

558.60

+0.59998(+0.11%)

Updated at April 08 09:46AM

Currency In GBp

GLEN.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	-1	-1	558.6	-1	-1	0
April 02, 2026	558.9	563.6	563.6	568.5	554.4	30.98M
April 01, 2026	576.2	562.5	562.5	577.26	558.8	35.33M
March 31, 2026	550.5	565.5	565.5	571.2	550.5	39.81M
March 30, 2026	540.2	553.5	553.5	559.6	538.4	39.16M
March 27, 2026	533.8	538.4	538.4	542.02	518.8	37M
March 26, 2026	529.9	532	532	533.3	523.7	41.79M
March 25, 2026	535.3	539.5	539.5	544.8	532.7	28.4M
March 24, 2026	510.2	526.4	527.9	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	507	514	501.5	32.42M
February 19, 2026	506.8	505	505	509.8	492.6	30M
February 18, 2026	498	507.7	507.7	509.2	493.65	43M
February 17, 2026	491	486	486	495	475.35	25.83M
February 16, 2026	490.6	492.9	492.9	492.9	483.29	18.33M
February 13, 2026	494	494.5	494.5	501.8	484.7	30.11M
February 12, 2026	508	494.25	494.25	509.4	490.4	45.66M
February 11, 2026	500	502.9	502.9	509.9	497	30.7M
February 10, 2026	499.6	496.45	496.45	500.98	492.2	21.73M
February 09, 2026	488.85	501.1	501.1	501.1	484	78.93M
February 06, 2026	466.45	478.1	478.1	486.7	465.7	127.88M
February 05, 2026	498.45	475.25	475.25	523.22	456	80.78M
February 04, 2026	520	511.2	511.2	531	510.54	44.23M
February 03, 2026	510	517.3	517.3	519.9	503.8	84.33M
February 02, 2026	476.45	501	501	502.44	471	48.45M
January 30, 2026	494.3	499.25	499.25	504.48	487.2	55.77M
January 29, 2026	514.7	507.9	507.9	533.7	504.5	58.33M
January 28, 2026	508.3	505.8	505.8	510	501.7	25.82M
January 27, 2026	499.15	503.8	503.8	503.8	494.65	24.17M
January 26, 2026	500	500.1	500.1	506.7	497.65	43.83M
January 23, 2026	486.65	501	501	501	485.25	37.72M
January 22, 2026	499.6	490.15	490.15	501.88	481.31	38.49M
January 21, 2026	484.6	500	500	501.9	484.18	46.92M
January 20, 2026	478.85	482	482	482.55	473	39.67M
January 19, 2026	476.95	481.05	481.05	483.5	476.7	18.64M
January 16, 2026	488.4	478.6	478.6	488.5	475.61	61.93M
January 15, 2026	482	491	491	493.75	480	47.18M
January 14, 2026	478.55	484.2	484.2	485.6	475.3	57.45M
January 13, 2026	466.9	470.2	470.2	470.95	461.8	33.92M
January 12, 2026	453.55	468.5	468.5	468.9	452.65	60.18M