Glencore plc (0IVW.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:55PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 200 |
| 18 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 10 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 12.10 | 12.10 | 11.97 | 11.97 | 11.97 | 18,573 |
| 11 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 875 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 500 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 750 |
| 02 Apr 2024 | 11.21 | 11.22 | 11.21 | 11.22 | 11.22 | 3,386 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 6,000 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 552 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 9.46 | 9.46 | 9.40 | 9.40 | 9.40 | 117 |
| 28 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 35 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 62 |
| 23 Feb 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 45 |
| 22 Feb 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 117 |
| 21 Feb 2024 | 9.75 | 9.75 | 9.66 | 9.66 | 9.66 | 175 |
| 20 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 360 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 10.08 | 10.08 | 10.02 | 10.02 | 10.02 | 382 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 16 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 140,000 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 100 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 5,000 |
| 01 Feb 2024 | 10.70 | 10.71 | 10.70 | 10.71 | 10.71 | 191 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 10.68 | 10.72 | 10.68 | 10.72 | 10.72 | 6,200 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 72 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 22 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 80 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2,000 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 125 |
| 22 Dec 2023 | 11.88 | 11.88 | 11.84 | 11.84 | 11.84 | 74 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 58 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 11.68 | 11.74 | 11.68 | 11.74 | 11.74 | 950 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 415 |
| 12 Dec 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 16 |
| 11 Dec 2023 | 11.03 | 11.06 | 11.03 | 11.04 | 11.04 | 3,040 |
| 08 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 20 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 200 |
| 05 Dec 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 24 |
| 04 Dec 2023 | 11.25 | 11.25 | 11.14 | 11.14 | 11.14 | 1,049 |
| 01 Dec 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 51 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.