UK markets close in 6 hours 54 minutes

Glencore Plc (GLEN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
464.60-1.90 (-0.41%)
As of 09:21AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024461.90469.30461.90464.60464.601,902,994
02 May 20246.5 Dividend
01 May 2024473.60465.70465.00466.50460.002,058,475
30 Apr 2024473.45473.45469.74467.70461.1836,605,263
29 Apr 2024474.10476.20469.40473.45466.8517,953,900
26 Apr 2024474.35477.20468.85469.50462.9623,930,228
25 Apr 2024478.00479.60464.75468.60462.0746,643,686
24 Apr 2024475.00479.55471.85474.10467.4991,615,218
23 Apr 2024472.85472.87463.40468.50461.9725,885,803
22 Apr 2024473.95482.00472.45474.90468.2849,296,256
19 Apr 2024473.80478.63467.90474.30467.6984,938,901
18 Apr 2024474.10475.06470.00475.00468.3870,400,214
17 Apr 2024464.95480.64464.85472.85466.2638,033,271
16 Apr 2024472.70475.30463.90466.60460.1040,152,207
15 Apr 2024487.10489.16476.60481.65474.9430,057,399
12 Apr 2024467.90488.20467.90485.70478.9351,549,012
11 Apr 2024467.10470.15459.60462.15455.7127,370,826
10 Apr 2024476.25478.30462.65468.00461.4873,895,449
09 Apr 2024467.00476.20466.10473.00466.4176,475,216
08 Apr 2024458.15469.10457.95466.80460.3035,053,075
05 Apr 2024457.90464.20455.70458.10451.7222,811,254
04 Apr 2024460.20466.95459.85463.55457.0929,108,298
03 Apr 2024447.30458.35444.25458.30451.9168,835,890
02 Apr 2024442.30449.85441.15448.40442.1541,349,309
28 Mar 2024433.60437.20431.23435.30429.2330,171,017
27 Mar 2024423.50428.75420.25428.75422.7818,265,442
26 Mar 2024419.50428.05418.00423.95418.0418,083,084
25 Mar 2024426.65429.72423.60423.60417.7029,544,306
22 Mar 2024424.20434.45423.10428.85422.8734,744,551
21 Mar 2024428.10433.00426.70428.00422.0470,078,436
20 Mar 2024419.40420.07413.95416.20410.4030,724,187
19 Mar 2024421.25423.55413.39418.60412.7763,550,905
18 Mar 2024424.15428.30422.60422.60416.7127,246,352
15 Mar 2024423.75428.08419.90425.20419.2895,872,842
14 Mar 2024420.00422.20415.85417.25411.4445,797,211
13 Mar 2024405.85422.20402.80419.20413.36103,279,556
12 Mar 2024402.80408.87399.45399.95394.3850,222,798
11 Mar 2024394.35398.50391.20398.40392.8521,774,900
08 Mar 2024399.35406.45397.11400.75395.1742,848,279
07 Mar 2024390.70400.55389.75399.10393.5462,867,102
06 Mar 2024385.30392.50384.25389.15383.7343,003,141
05 Mar 2024377.00388.91374.25385.35379.9840,961,378
04 Mar 2024381.15381.45376.85380.20374.9019,757,111
01 Mar 2024377.55383.05376.15382.45377.1229,571,049
29 Feb 2024376.65379.95372.75375.15369.9236,513,673
28 Feb 2024370.70373.70368.33373.45368.2534,034,514
27 Feb 2024371.80373.55366.80372.05366.8750,218,466
26 Feb 2024371.20372.70366.98368.95363.8135,974,253
23 Feb 2024379.20380.80371.25375.80370.5661,659,051
22 Feb 2024390.00393.15378.40379.90374.6151,500,067
21 Feb 2024377.85390.95365.31386.05380.6778,213,840
20 Feb 2024391.20393.45385.86390.40384.9639,945,073
19 Feb 2024398.50398.85391.85395.40389.8919,213,606
16 Feb 2024396.45405.45396.45399.55393.9847,195,576
15 Feb 2024389.80395.50386.95391.05385.6022,151,485
14 Feb 2024391.65392.60385.47391.45386.0066,183,260
13 Feb 2024398.40399.45390.49392.70387.2330,138,922
12 Feb 2024385.95396.40385.45394.25388.7637,551,815
09 Feb 2024395.05395.65383.00385.05379.6878,351,494
08 Feb 2024403.00404.70396.25396.80391.2722,432,239
07 Feb 2024410.50412.55400.50402.40396.7932,675,464
06 Feb 2024413.10415.85407.78410.50404.7822,025,123
05 Feb 2024415.45418.05406.65409.40403.7034,792,983
02 Feb 2024426.50428.00416.90417.60411.7838,502,040
01 Feb 2024414.30429.75414.30426.10420.1647,106,298
31 Jan 2024422.85424.80416.10420.45414.5926,787,780
30 Jan 2024424.35427.60419.80421.05415.1823,237,088
29 Jan 2024420.20425.55418.90424.95419.0336,148,971
26 Jan 2024415.85426.65415.70422.70416.8124,790,458
25 Jan 2024417.10419.25414.65416.15410.3525,546,929
24 Jan 2024414.15419.20412.90417.10411.2937,962,628
23 Jan 2024403.20408.65401.25405.15399.5086,857,166
22 Jan 2024412.15414.95397.45397.90392.3645,647,283
19 Jan 2024420.90422.20411.30412.30406.5639,660,834
18 Jan 2024421.80423.65414.25419.85414.0025,685,796
17 Jan 2024421.40427.63414.90419.50413.6534,849,476
16 Jan 2024443.40445.60437.33439.15433.0350,703,264
15 Jan 2024445.40448.45443.85445.00438.8013,918,555
12 Jan 2024449.55451.75445.05448.15441.9122,414,596
11 Jan 2024454.25455.40444.25445.20439.0023,302,814
10 Jan 2024447.50452.92447.30447.95441.7122,171,169
09 Jan 2024456.55457.00448.60451.80445.5044,588,532
08 Jan 2024459.80462.05452.10457.10450.7321,219,277
05 Jan 2024456.55467.85455.60463.00456.5514,168,292
04 Jan 2024460.00463.20455.25459.25452.8529,427,798
03 Jan 2024462.60465.90452.20458.50452.1126,163,491
02 Jan 2024475.00477.90466.15468.70462.1717,342,921
29 Dec 2023471.45476.10471.05472.10465.528,801,158
28 Dec 2023475.00477.00469.20470.05463.5016,698,371
27 Dec 2023473.75478.55463.55471.75465.1817,585,124
22 Dec 2023467.30473.62466.35466.35459.8512,112,393
21 Dec 2023466.70470.25459.60470.20463.6534,690,491
20 Dec 2023474.00478.00464.95469.15462.6119,622,028
19 Dec 2023460.10468.40457.20467.80461.2835,895,846
18 Dec 2023459.00464.60456.25462.65456.2025,064,424
15 Dec 2023460.40472.13459.20460.85454.4369,181,090
14 Dec 2023448.45456.74431.00453.75447.4352,778,866
13 Dec 2023433.40438.95431.25433.65427.6126,446,023
12 Dec 2023441.25445.75432.60436.30430.2227,182,875
11 Dec 2023451.00454.00438.30439.30433.1844,269,138
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...