UK markets closed

Glencore Plc (GLEN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
497.35-0.60 (-0.12%)
At close: 05:50PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 2022507.00514.20495.75497.35497.3532,392,356
19 May 2022494.00499.00480.93497.95497.9530,607,711
18 May 2022496.80503.11492.35498.20498.2042,816,851
17 May 2022484.10499.60477.10498.25498.2537,744,088
16 May 2022459.80478.25458.40477.00477.0034,594,430
13 May 2022456.70463.20449.20461.35461.3587,553,698
12 May 2022457.05459.75440.40455.00455.0063,326,702
11 May 2022466.30477.70455.50476.00476.0057,654,245
10 May 2022467.75472.00452.45455.50455.5062,349,660
09 May 2022482.10482.40455.74458.55458.5546,223,108
06 May 2022482.80489.85479.80487.60487.6046,230,020
05 May 2022498.35502.50482.20484.10484.1041,108,568
04 May 2022483.10487.25474.00482.30482.3044,337,984
03 May 2022490.40491.75478.05483.50483.5044,032,657
29 Apr 2022496.30500.10485.60497.30497.3042,932,995
28 Apr 2022488.45492.80475.83483.40483.4052,083,055
27 Apr 2022469.95481.60466.15479.65479.65107,675,622
26 Apr 2022462.45468.90451.05464.80464.8072,484,704
25 Apr 2022------
22 Apr 2022481.75495.85475.00476.20476.2099,759,092
21 Apr 2022505.00505.40488.45489.70489.70101,408,721
21 Apr 202213 Dividend
20 Apr 2022534.40534.60507.90518.90505.9047,974,562
19 Apr 2022534.00540.20527.00535.60522.18180,862,478
14 Apr 2022532.10537.06525.60526.80513.6055,850,057
13 Apr 2022528.90535.30526.90530.10516.8226,450,945
12 Apr 2022520.10528.70520.00524.80511.6537,967,118
11 Apr 2022525.00536.40520.40520.40507.3641,938,190
08 Apr 2022518.60528.30515.76528.00514.7744,450,875
07 Apr 2022517.50519.40505.00514.70501.8137,572,044
06 Apr 2022508.20518.90506.80518.60505.6151,754,002
05 Apr 2022503.30516.80493.55516.80503.8571,113,054
04 Apr 2022509.60511.70504.30505.00492.3534,702,065
01 Apr 2022498.90510.00495.60507.60494.8831,292,002
31 Mar 2022505.00505.10496.10500.00487.4740,275,122
30 Mar 2022491.60500.70485.50500.70488.1690,564,633
29 Mar 2022502.00509.20468.60480.65468.6173,266,696
28 Mar 2022509.90512.64497.75499.60487.0836,903,167
25 Mar 2022501.50508.80499.65506.00493.3282,902,349
24 Mar 2022497.00503.10491.85500.30487.77104,216,741
23 Mar 2022506.50512.90502.00511.20498.3939,699,745
22 Mar 2022498.00507.40497.00502.20489.6283,853,497
21 Mar 2022482.00497.96480.55497.55485.0846,135,496
18 Mar 2022480.40484.85476.50479.25467.24130,778,258
17 Mar 2022478.00482.40467.55475.10463.2050,056,060
16 Mar 2022475.85480.50469.85473.15461.3076,160,947
15 Mar 2022472.90474.60458.35460.30448.7763,440,273
14 Mar 2022504.80505.50478.95481.55469.4953,714,471
11 Mar 2022507.00514.10500.50511.30498.4982,805,515
10 Mar 2022------
09 Mar 2022478.90479.30460.00470.10458.3296,296,618
08 Mar 2022478.35482.40465.55476.20464.2773,554,079
07 Mar 2022479.65490.00465.10474.85462.95119,574,059
04 Mar 2022480.00482.61457.30460.65449.1176,521,868
03 Mar 2022468.40484.60467.60476.50464.5696,454,317
02 Mar 2022451.50459.25449.60452.60441.2679,535,993
01 Mar 2022443.60451.55434.80444.95433.8062,277,824
28 Feb 2022439.20446.85436.35442.15431.0769,934,561
25 Feb 2022428.00442.75421.20439.15428.1564,213,537
24 Feb 2022411.05429.40409.00422.25411.6783,846,139
23 Feb 2022425.00431.40423.85427.35416.6471,608,572
22 Feb 2022409.00425.25405.70422.20411.6266,731,174
21 Feb 2022425.45427.20414.45417.85407.3828,923,882
18 Feb 2022424.60426.99418.55422.00411.4381,323,650
17 Feb 2022424.95427.10418.15420.70410.1643,057,694
16 Feb 2022429.30432.00418.85425.30414.6463,239,624
15 Feb 2022430.00442.35423.75427.00416.3059,588,917
14 Feb 2022413.40423.40408.45422.10411.5342,373,240
11 Feb 2022413.00420.20411.85417.75407.2844,750,573
10 Feb 2022422.05428.40417.50421.05410.5051,240,454
09 Feb 2022415.40421.50410.98420.00409.4842,856,432
08 Feb 2022408.00423.35408.00413.85403.4835,243,167
07 Feb 2022405.15411.15402.11407.80397.5834,500,144
04 Feb 2022404.70404.80396.45402.25392.1730,885,265
03 Feb 2022400.85405.10399.65400.30390.2730,969,842
02 Feb 2022399.15403.61396.30399.30389.3041,308,282
01 Feb 2022389.00397.20387.85395.90385.9848,408,344
31 Jan 2022397.55398.60382.10383.00373.4038,764,882
28 Jan 2022402.00403.64389.85393.25383.4073,034,410
27 Jan 2022393.85408.25389.95403.20393.1045,512,395
26 Jan 2022394.65406.00393.55399.10389.1041,142,221
25 Jan 2022391.35395.00385.55388.95379.2136,841,180
24 Jan 2022401.15403.55383.00388.25378.52105,647,286
21 Jan 2022403.00410.10401.05410.05399.7855,795,920
20 Jan 2022420.85423.30408.90412.50402.1740,325,834
19 Jan 2022412.25421.20411.20419.10408.6049,730,636
18 Jan 2022410.00421.25405.90413.80403.4368,966,046
17 Jan 2022406.85411.80404.45411.30401.0067,810,260
14 Jan 2022405.60408.70403.00403.30393.2033,557,354
13 Jan 2022400.00408.55399.30406.10395.9349,342,891
12 Jan 2022391.00401.90385.92401.25391.2069,436,711
11 Jan 2022392.40394.45382.85387.80378.0827,130,291
10 Jan 2022395.05396.85386.40388.95379.2126,157,870
07 Jan 2022390.00397.95388.93395.35385.4529,555,203
06 Jan 2022385.10390.95384.60388.35378.6226,621,992
05 Jan 2022386.75393.00386.00393.00383.1530,096,268
04 Jan 2022381.05389.95381.05387.65377.9447,725,392
31 Dec 2021375.40377.85373.93374.95365.569,347,720
30 Dec 2021378.85382.55377.00377.65368.1915,618,568
29 Dec 2021375.00382.25373.35380.15370.6328,200,641
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...