UK markets open in 47 minutes

Glencore Plc (GLEN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
303.80+1.80 (+0.60%)
At close: 5:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2021304.00304.75301.20303.80303.8036,610,175
16 Apr 2021303.95305.05299.82302.00302.0070,893,063
15 Apr 2021305.05306.85246.37303.20303.2051,790,570
14 Apr 2021293.70302.50289.40302.50302.5036,300,610
13 Apr 2021287.40288.55284.85286.90286.9025,397,252
12 Apr 2021285.00288.06283.15286.20286.2035,590,269
09 Apr 2021293.75294.70285.60288.70288.7034,634,143
08 Apr 2021295.60296.15290.10294.30294.3052,579,654
07 Apr 2021292.55295.98290.40293.10293.1026,117,845
06 Apr 2021291.10296.40291.10291.65291.6530,755,851
01 Apr 2021285.90289.44283.75285.65285.6523,893,817
31 Mar 2021286.45289.15284.25284.25284.2524,873,858
30 Mar 2021286.40289.80283.75286.05286.0521,877,372
29 Mar 2021284.35286.40273.34284.70284.7030,500,339
26 Mar 2021273.65286.40273.10286.40286.4047,465,617
25 Mar 2021274.30274.95263.50268.85268.8545,964,670
24 Mar 2021269.25278.15267.00278.15278.1536,322,078
23 Mar 2021277.30279.80271.25272.00272.0046,934,106
22 Mar 2021279.40283.60276.60279.45279.4523,454,126
19 Mar 2021281.90329.2611.25282.00282.0070,242,260
18 Mar 2021284.60287.76283.25287.50287.5039,951,317
17 Mar 2021286.55286.702.87282.30282.3040,634,459
16 Mar 2021285.70288.35282.78286.50286.5068,895,478
15 Mar 2021291.35294.40282.40285.10285.1026,476,593
12 Mar 2021287.65291.00285.45290.25290.2521,927,249
11 Mar 2021289.80291.20284.10289.25289.2548,876,957
10 Mar 2021283.95287.20279.74283.35283.3541,215,229
09 Mar 2021284.85289.45279.50284.90284.9080,408,478
08 Mar 2021287.30292.15283.00292.15292.1546,407,508
05 Mar 2021283.15292.95280.35283.00283.0038,165,625
04 Mar 2021292.65299.70282.90286.30286.3042,557,105
03 Mar 2021302.65304.95295.95299.70299.7053,284,663
02 Mar 2021294.45300.90291.80298.15298.1533,742,994
01 Mar 2021295.85299.85294.30296.35296.3542,284,741
26 Feb 2021296.10302.15289.10290.70290.7063,064,669
25 Feb 2021308.25309.30303.85305.00305.0038,985,551
24 Feb 2021301.05307.30298.10302.50302.5034,699,330
23 Feb 2021310.00310.55292.05303.55303.55101,036,987
22 Feb 2021310.00310.00288.35304.55304.5551,692,647
19 Feb 2021289.75302.51289.30300.15300.15100,512,210
18 Feb 2021291.80297.55288.25288.35288.3544,597,126
17 Feb 2021287.55294.65285.05288.20288.2049,768,475
16 Feb 2021290.00293.90219.70288.00288.0056,131,231
15 Feb 2021272.65282.98272.30282.30282.3032,659,219
12 Feb 2021268.00269.52263.10268.80268.8021,920,398
11 Feb 2021272.10272.90267.50269.50269.5030,177,758
10 Feb 2021268.80276.45266.40270.50270.5061,842,766
09 Feb 2021265.00268.90262.65263.40263.4026,408,784
08 Feb 2021263.00268.20260.15264.65264.6532,787,154
05 Feb 2021248.25259.56246.79259.20259.2049,851,437
04 Feb 2021251.20252.74245.69247.40247.4036,200,286
03 Feb 2021250.00251.502.44248.95248.9537,828,960
02 Feb 2021249.50253.10243.40246.80246.8033,595,612
01 Feb 2021250.00257.60249.00249.90249.9028,473,820
29 Jan 2021242.80252.10242.05246.40246.4037,390,850
28 Jan 2021234.85252.93230.05248.70248.7043,781,112
27 Jan 2021252.70252.70235.00237.80237.8074,629,866
26 Jan 2021256.45259.75254.25255.00255.0032,495,225
25 Jan 2021273.40274.85251.70259.75259.7539,125,404
22 Jan 2021273.10277.80267.50270.80270.8026,370,749
21 Jan 2021282.20283.10276.15276.50276.5019,953,477
20 Jan 2021277.45281.90275.15280.30280.3024,042,277
19 Jan 2021279.90283.20273.55273.75273.7524,296,042
18 Jan 2021279.00279.65270.50276.85276.8518,051,034
15 Jan 2021283.45287.10275.50279.90279.9052,232,820
14 Jan 2021277.65285.00277.30285.00285.0059,482,774
13 Jan 2021278.00280.70276.80277.25277.2530,060,208
12 Jan 2021272.00278.00270.75276.40276.4029,337,747
11 Jan 2021272.65275.35267.85270.55270.5531,248,934
08 Jan 2021279.60282.30273.50276.45276.4528,813,831
07 Jan 2021276.80279.50270.81278.55278.5533,548,398
06 Jan 2021257.90275.57247.20273.95273.9561,745,936
05 Jan 2021245.40254.55244.75254.10254.1036,516,581
04 Jan 2021237.65250.72237.55245.40245.4047,774,095
31 Dec 2020232.95235.35230.85233.00233.0010,314,658
30 Dec 2020234.95237.30233.82236.60236.6011,502,510
29 Dec 2020235.90238.65233.10235.60235.6019,808,846
24 Dec 2020236.55237.20233.76235.00235.005,302,885
23 Dec 2020233.65237.30233.00236.55236.5516,276,592
22 Dec 2020233.00235.15232.40232.65232.6517,091,905
21 Dec 2020237.90244.65229.00235.70235.7030,196,980
18 Dec 2020243.55244.65240.40242.05242.0569,774,532
17 Dec 2020245.00245.90239.45241.80241.8068,796,526
16 Dec 2020241.85245.20240.60242.80242.8043,342,213
15 Dec 2020236.15240.40235.30240.40240.4077,889,793
14 Dec 2020237.15239.30235.60235.95235.9558,427,859
11 Dec 2020239.05239.80235.15237.25237.2529,427,243
10 Dec 2020240.65241.50236.80239.05239.0528,044,651
09 Dec 2020241.60241.95237.70237.70237.7024,852,001
08 Dec 2020237.20239.35235.85237.50237.5025,350,839
07 Dec 2020240.00241.65235.76239.30239.3029,757,307
04 Dec 2020233.20239.80231.55237.65237.6575,211,908
03 Dec 2020222.80232.55221.80230.50230.5044,169,237
02 Dec 2020220.60258.30219.00222.80222.8032,395,477
01 Dec 2020213.45220.60213.00219.95219.9530,398,283
30 Nov 2020212.90217.10211.85211.85211.8549,759,528
27 Nov 2020211.40214.90209.85213.55213.5553,250,454
26 Nov 2020215.70216.10211.90212.20212.2025,047,639
25 Nov 2020212.30215.15208.50215.00215.0048,784,296
24 Nov 2020205.00211.70203.05211.60211.6060,027,476
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...