UK markets closed

Glencore Plc (GLEN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
379.90-6.15 (-1.59%)
At close: 05:31PM GMT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 2024390.00393.15378.40379.90379.9046,024,825
21 Feb 2024377.85390.95365.31386.05386.0578,213,840
20 Feb 2024391.20393.45385.86390.40390.4039,945,073
19 Feb 2024398.50398.85391.85395.40395.4019,213,606
16 Feb 2024396.45405.45396.45399.55399.5547,195,576
15 Feb 2024389.80395.50386.95391.05391.0522,151,485
14 Feb 2024391.65392.60385.47391.45391.4566,183,260
13 Feb 2024398.40399.45390.49392.70392.7030,138,922
12 Feb 2024385.95396.40385.45394.25394.2537,551,815
09 Feb 2024395.05395.65383.00385.05385.0578,351,494
08 Feb 2024403.00404.70396.25396.80396.8022,432,239
07 Feb 2024410.50412.55400.50402.40402.4032,675,464
06 Feb 2024413.10415.85407.78410.50410.5022,025,123
05 Feb 2024415.45418.05406.65409.40409.4034,792,983
02 Feb 2024426.50428.00416.90417.60417.6038,502,040
01 Feb 2024414.30429.75414.30426.10426.1047,106,298
31 Jan 2024422.85424.80416.10420.45420.4526,787,780
30 Jan 2024424.35427.60419.80421.05421.0523,237,088
29 Jan 2024420.20425.55418.90424.95424.9536,148,971
26 Jan 2024415.85426.65415.70422.70422.7024,790,458
25 Jan 2024417.10419.25414.65416.15416.1525,546,929
24 Jan 2024414.15419.20412.90417.10417.1037,962,628
23 Jan 2024403.20408.65401.25405.15405.1586,857,166
22 Jan 2024412.15414.95397.45397.90397.9045,647,283
19 Jan 2024420.90422.20411.30412.30412.3039,660,834
18 Jan 2024421.80423.65414.25419.85419.8525,685,796
17 Jan 2024421.40427.63414.90419.50419.5034,849,476
16 Jan 2024443.40445.60437.33439.15439.1550,703,264
15 Jan 2024445.40448.45443.85445.00445.0013,918,555
12 Jan 2024449.55451.75445.05448.15448.1522,414,596
11 Jan 2024454.25455.40444.25445.20445.2023,302,814
10 Jan 2024447.50452.92447.30447.95447.9522,171,169
09 Jan 2024456.55457.00448.60451.80451.8044,588,532
08 Jan 2024459.80462.05452.10457.10457.1021,219,277
05 Jan 2024456.55467.85455.60463.00463.0014,168,292
04 Jan 2024460.00463.20455.25459.25459.2529,427,798
03 Jan 2024462.60465.90452.20458.50458.5026,163,491
02 Jan 2024475.00477.90466.15468.70468.7017,342,921
29 Dec 2023471.45476.10471.05472.10472.108,801,158
28 Dec 2023475.00477.00469.20470.05470.0516,698,371
27 Dec 2023473.75478.55463.55471.75471.7517,585,124
22 Dec 2023467.30473.62466.35466.35466.3512,112,393
21 Dec 2023466.70470.25459.60470.20470.2034,690,491
20 Dec 2023474.00478.00464.95469.15469.1519,622,028
19 Dec 2023460.10468.40457.20467.80467.8035,895,846
18 Dec 2023459.00464.60456.25462.65462.6525,064,424
15 Dec 2023460.40472.13459.20460.85460.8569,181,090
14 Dec 2023448.45456.74431.00453.75453.7552,778,866
13 Dec 2023433.40438.95431.25433.65433.6526,446,023
12 Dec 2023441.25445.75432.60436.30436.3027,182,875
11 Dec 2023451.00454.00438.30439.30439.3044,269,138
08 Dec 2023451.50462.85448.75457.40457.4033,454,735
07 Dec 2023442.85456.20441.15453.55453.5533,628,019
06 Dec 2023443.50451.00435.75446.50446.5019,833,746
05 Dec 2023440.55444.40433.50438.40438.4022,461,527
04 Dec 2023447.65460.40441.75443.65443.6531,318,594
01 Dec 2023445.80459.65445.30457.70457.7070,112,246
30 Nov 2023447.45451.45441.45441.80441.8057,364,064
29 Nov 2023445.30453.75443.30443.95443.9513,598,520
28 Nov 2023443.40448.00440.00447.05447.0520,490,707
27 Nov 2023445.25450.95442.70445.50445.5012,262,549
24 Nov 2023445.70452.95442.25448.15448.1513,132,755
23 Nov 2023449.45452.45437.00449.80449.8034,006,957
22 Nov 2023457.00459.95447.20448.95448.9526,506,645
21 Nov 2023466.70470.25454.85457.00457.0023,533,480
20 Nov 2023462.15470.35457.60465.50465.5024,376,884
17 Nov 2023460.00471.82454.20467.65467.6528,159,519
16 Nov 2023464.30468.00456.85457.65457.6535,406,320
15 Nov 2023456.40474.00447.75464.70464.7047,035,434
14 Nov 2023444.00455.60428.50450.00450.0048,972,952
13 Nov 2023430.40432.98423.60430.45430.4513,159,098
10 Nov 2023423.70432.80421.15427.10427.1035,323,970
09 Nov 2023427.70431.80423.80429.70429.7019,384,886
08 Nov 2023429.25431.45426.60426.60426.6018,726,773
07 Nov 2023439.90445.70430.06431.60431.6024,175,620
06 Nov 2023440.25445.11436.95442.00442.0022,199,923
03 Nov 2023444.75447.70437.30439.60439.6015,677,041
02 Nov 2023436.90447.65429.75440.25440.2529,064,332
01 Nov 2023433.85438.15427.80431.65431.6522,011,640
31 Oct 2023449.90454.45428.15435.15435.1542,652,394
30 Oct 2023444.55453.78443.05451.00451.0036,050,881
27 Oct 2023444.90449.60437.50445.25445.2518,320,029
26 Oct 2023435.95443.05432.90440.50440.5021,638,494
25 Oct 2023436.45440.80431.45439.80439.8022,194,143
24 Oct 2023430.20437.40426.10434.55434.5524,046,698
23 Oct 2023432.10432.45422.85428.75428.7521,235,583
20 Oct 2023446.00447.13433.65435.40435.4031,454,692
19 Oct 2023455.45458.20447.60450.15450.1520,366,158
18 Oct 2023462.15464.75452.30456.30456.3030,034,656
17 Oct 2023457.50466.10450.70462.85462.8555,521,715
16 Oct 2023460.70464.90452.45462.75462.7551,025,402
13 Oct 2023464.70468.45452.65456.30456.3033,325,228
12 Oct 2023465.00468.06457.90462.20462.2019,885,144
11 Oct 2023463.85467.75459.65461.30461.3066,606,739
10 Oct 2023451.90468.65447.90466.25466.2527,874,741
09 Oct 2023446.50451.00441.90450.75450.7520,626,154
06 Oct 2023442.45446.80437.65445.00445.0019,577,714
05 Oct 2023440.10442.75438.37439.85439.8521,656,884
04 Oct 2023447.35453.35439.49443.30443.3050,069,987
03 Oct 2023459.85465.05449.00453.25453.2532,344,117
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...