Advertisement
U.S. Markets open in 5 hrs 13 mins

Glencore plc (GLEN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
398.80+0.70 (+0.18%)
As of 09:01AM BST. Market open.
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2024398.60400.45397.85398.80398.801,704,820
Oct 24, 2024401.90407.29399.40398.10398.109,334,062
Oct 23, 2024404.30407.00399.85400.30400.3016,809,471
Oct 22, 2024408.70410.25403.75407.90407.9012,369,784
Oct 21, 2024410.80416.30406.90406.90406.9015,546,001
Oct 18, 2024409.05416.10408.70408.70408.7030,404,215
Oct 17, 2024401.30409.45399.00403.20403.2052,417,710
Oct 16, 2024405.00411.05404.40406.65406.6537,995,073
Oct 15, 2024416.45416.70403.05403.55403.5530,531,180
Oct 14, 2024424.00424.25413.45420.55420.5544,633,502
Oct 11, 2024421.85426.60419.70424.25424.2522,385,459
Oct 10, 2024422.50424.00415.00422.00422.0020,849,212
Oct 09, 2024421.70423.10414.55420.90420.9018,355,123
Oct 08, 2024421.20424.44415.10417.50417.5096,060,393
Oct 07, 2024433.45438.80432.60437.50437.5020,309,255
Oct 04, 2024429.45436.05428.15433.10433.1020,059,942
Oct 03, 2024432.30433.40427.00429.30429.3018,182,873
Oct 02, 2024434.20437.60429.10433.40433.4019,980,462
Oct 01, 2024427.80433.30423.85429.10429.1023,272,043
Sep 30, 2024429.85435.74426.70427.70427.7043,924,647
Sep 27, 2024426.60428.60420.80427.05427.0538,738,138
Sep 26, 2024416.00426.70403.40423.05423.0550,931,719
Sep 25, 2024400.45405.45399.85403.35403.3529,275,724
Sep 24, 2024403.40405.00398.30399.85399.8549,708,561
Sep 23, 2024378.70385.50376.45384.85384.8548,612,136
Sep 20, 2024387.00388.25378.68378.70378.7052,355,925
Sep 19, 2024------
Sep 18, 2024378.55381.07376.20379.85379.8531,150,874
Sep 17, 2024380.00383.30378.15379.30379.3022,967,074
Sep 16, 2024375.90380.40373.00377.70377.7018,580,565
Sep 13, 2024374.45379.30373.75377.35377.3516,820,710
Sep 12, 2024371.60378.00369.35372.65372.6571,363,633
Sep 11, 2024370.00371.85360.70362.80362.8046,227,641
Sep 10, 2024369.80371.95362.55363.45363.4591,650,698
Sep 09, 2024371.20373.85369.20370.05370.0514,251,477
Sep 06, 2024378.00379.35366.15367.10367.1026,630,329
Sep 05, 2024378.30383.35376.40379.35379.3569,959,160
Sep 04, 2024------
Sep 03, 2024397.00399.10380.60384.75384.75154,545,673
Sep 02, 2024399.70401.75394.30399.70399.7046,852,141
Aug 30, 2024402.00406.95399.91400.80400.8019,268,380
Aug 29, 2024401.00405.65398.40400.10400.1019,777,917
Aug 28, 2024409.25410.95402.10404.55404.5514,583,810
Aug 27, 2024414.00414.50409.20410.50410.5013,424,662
Aug 23, 2024406.40412.11406.40411.10411.1021,280,539
Aug 22, 2024410.75413.10404.30405.30405.3075,817,593
Aug 21, 2024414.25419.18383.18413.30413.3039,885,981
Aug 20, 2024415.30416.50410.20410.20410.2025,569,268
Aug 19, 2024404.00417.14403.55415.20415.2025,181,956
Aug 16, 2024410.00412.55401.60403.85403.8537,263,764
Aug 15, 2024405.40412.25403.67408.50408.50158,977,455
Aug 14, 2024405.00407.35401.55403.20403.2015,661,377
Aug 13, 2024410.00411.60403.05405.40405.4016,820,808
Aug 12, 2024406.35411.92405.10410.25410.2524,549,119
Aug 09, 2024409.95415.19405.10405.10405.1020,033,036
Aug 08, 2024396.70404.12391.34403.20403.2015,789,835
Aug 07, 2024385.00407.32383.18404.20404.2030,225,139
Aug 06, 2024397.70398.95386.25393.15393.1560,315,187
Aug 05, 2024391.00392.58380.35391.70391.7074,864,723
Aug 02, 2024411.05420.30401.35405.05405.0530,324,424
Aug 01, 2024433.00433.85415.05415.20415.2026,967,591
Jul 31, 2024423.75433.37423.75429.80429.8030,546,353
Jul 30, 2024422.45426.99413.89416.60416.6041,022,298
Jul 29, 2024435.65437.45426.45427.45427.4561,414,456
Jul 26, 2024434.65438.42432.60433.60433.6010,692,393
Jul 25, 2024424.85432.70422.75432.30432.3016,954,703
Jul 24, 2024430.65439.29383.18433.35433.3512,308,896
Jul 23, 2024440.00440.00432.10433.40433.4045,562,205
Jul 22, 2024443.35446.32442.05443.35443.3517,066,639
Jul 19, 2024444.90461.30440.00441.95441.9531,017,860
Jul 18, 2024461.50465.00447.50450.90450.9029,144,703
Jul 17, 2024456.00462.90451.45458.50458.5014,050,190
Jul 16, 2024467.65474.15452.95458.55458.5520,198,135
Jul 15, 2024477.70481.25466.10471.30471.3022,878,945
Jul 12, 2024481.15481.95473.50478.35478.3519,191,626
Jul 11, 2024480.60483.10474.70478.80478.8016,335,902
Jul 10, 2024475.15481.79471.60479.00479.0013,115,139
Jul 09, 2024481.40485.95474.25476.05476.05104,073,814
Jul 08, 2024479.05483.20476.15479.35479.3526,041,110
Jul 05, 2024484.00489.30477.90483.05483.0538,929,834
Jul 04, 2024479.15483.30474.10480.80480.8017,149,958
Jul 03, 2024474.45480.85472.20477.00477.0057,688,916
Jul 02, 2024458.30467.30456.00466.25466.2526,294,860
Jul 01, 2024454.60465.70448.35461.70461.7030,479,112
Jun 28, 2024454.15458.55451.10451.10451.1028,317,987
Jun 27, 2024450.95456.95448.15452.75452.7517,226,331
Jun 26, 2024460.00465.00453.90454.20454.2030,074,222
Jun 25, 2024459.90462.50453.35454.50454.5021,870,933
Jun 24, 2024453.70466.75451.25459.50459.5045,684,622
Jun 21, 2024462.90478.95454.70454.70454.7073,950,723
Jun 20, 2024456.60466.00453.40463.95463.9526,694,426
Jun 19, 2024455.65460.30452.85456.15456.1530,792,941
Jun 18, 2024455.90459.26447.40453.45453.4525,518,018
Jun 17, 2024451.45454.11446.15448.35448.3529,378,344
Jun 14, 2024460.75460.75450.55454.55454.5515,876,698
Jun 13, 2024460.10462.84455.55460.15460.1521,127,391
Jun 12, 2024467.90470.35462.75462.90462.9039,054,281
Jun 11, 2024474.50478.90458.40465.55465.5547,231,218
Jun 10, 2024467.30476.20466.20475.80475.8012,245,909
Jun 07, 2024475.85480.10466.25469.75469.7526,382,699
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...