UK markets closed

Glencore Plc (GLEN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
368.35+11.15 (+3.12%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021362.50372.05362.50368.35368.3530,390,255
06 Dec 2021351.70360.65351.70357.20357.2036,831,886
03 Dec 2021357.25359.77349.40351.90351.9039,113,844
02 Dec 2021365.25366.35346.40354.65354.6559,398,589
01 Dec 2021366.40371.05363.45369.80369.8056,837,117
30 Nov 2021356.80363.15350.70357.10357.1059,434,116
29 Nov 2021356.35363.35353.15357.15357.1547,287,237
26 Nov 2021355.00358.45346.90352.00352.0075,098,413
25 Nov 2021378.20378.60369.60372.50372.5041,372,787
24 Nov 2021376.95380.45373.35375.50375.5046,901,328
23 Nov 2021373.95379.00368.45375.65375.6567,849,801
22 Nov 2021370.05375.10366.60372.50372.5036,846,934
19 Nov 2021376.00378.00364.00369.45369.4537,835,524
18 Nov 2021369.20370.40365.25368.80368.8027,411,697
17 Nov 2021------
16 Nov 2021359.65365.50359.10363.70363.7042,870,917
15 Nov 2021365.00365.80358.35362.15362.1523,666,785
12 Nov 2021368.65371.10364.40367.90367.9032,168,685
11 Nov 2021357.90370.90356.65370.00370.0048,158,554
10 Nov 2021354.15358.09350.60355.35355.3557,999,593
09 Nov 2021359.00420.03354.70355.45355.4545,751,463
08 Nov 2021354.80361.60352.66360.45360.4535,657,665
05 Nov 2021353.40355.65350.80353.40353.4022,721,123
04 Nov 2021358.80360.45352.40354.00354.0041,077,086
03 Nov 2021361.95363.35355.10355.50355.5031,175,740
02 Nov 2021359.25360.65351.34354.25354.2539,378,651
01 Nov 2021366.25372.60350.94365.90365.9029,419,170
29 Oct 2021356.25367.05350.94365.25365.2543,878,062
28 Oct 2021358.15361.35355.60359.40359.4034,567,294
27 Oct 2021363.25365.55357.35360.10360.1051,483,624
26 Oct 2021372.35374.25367.98369.90369.9023,990,928
25 Oct 2021371.15374.30369.55371.90371.9020,917,396
22 Oct 2021368.25372.75364.50367.00367.0029,114,615
21 Oct 2021373.00374.90366.45368.55368.5549,479,180
20 Oct 2021378.00379.25373.65377.95377.9543,715,523
19 Oct 2021395.70397.80376.40380.70380.7062,356,746
18 Oct 2021394.50397.55391.35392.45392.4570,513,153
15 Oct 2021389.00392.30387.50390.55390.5567,388,115
14 Oct 2021377.45386.40376.77384.80384.8085,651,011
13 Oct 2021366.25374.95366.25372.25372.2568,289,194
12 Oct 2021362.55371.80360.65371.00371.0050,588,850
11 Oct 2021358.00370.20355.85367.00367.0039,504,475
08 Oct 2021356.65359.25354.08355.30355.3038,508,482
07 Oct 2021364.60368.45355.00358.40358.4062,836,806
06 Oct 2021365.00366.50358.20360.20360.2055,267,450
05 Oct 2021360.00369.07356.75367.60367.6054,553,177
04 Oct 2021351.05360.65349.80355.00355.0045,852,923
01 Oct 2021347.50353.45343.90350.70350.7056,817,107
30 Sept 2021348.20352.90345.95351.85351.8555,114,227
29 Sept 2021345.80352.05342.85347.80347.8052,797,227
28 Sept 2021336.95345.75336.45344.25344.2560,469,491
27 Sept 2021335.25337.50330.35336.55336.5547,753,308
24 Sept 2021328.05331.55326.60330.50330.5022,052,761
23 Sept 2021329.55375.80324.20329.30329.3045,876,667
22 Sept 2021321.35326.50318.57324.20324.2049,606,461
21 Sept 2021317.75322.15311.50312.00312.0058,074,387
20 Sept 2021318.00319.25305.07314.80314.8071,415,830
17 Sept 2021338.00339.30323.90327.20327.20195,131,324
16 Sept 2021340.00341.31331.60333.00333.0060,133,844
15 Sept 2021336.25342.90335.35340.40340.4055,889,784
14 Sept 2021333.50338.60331.10335.90335.9048,105,312
13 Sept 2021336.75341.40336.05339.90339.903,171,156
10 Sept 2021335.00338.80333.76336.00336.0034,334,708
09 Sept 2021330.85333.00329.35332.15332.1529,208,089
08 Sept 2021337.25338.80332.50334.20334.2025,500,071
07 Sept 2021338.10340.45336.48337.60337.6025,583,695
06 Sept 2021333.75340.40332.60338.20338.2032,977,220
03 Sept 2021329.95335.95327.50333.05333.0543,566,021
02 Sept 2021324.20330.30324.00329.15329.1534,710,347
02 Sept 20214 Dividend
01 Sept 2021327.15330.90324.85329.30325.3037,340,105
31 Aug 2021333.40335.60325.75327.40323.4241,631,195
27 Aug 2021325.25333.70325.25332.55328.5123,525,153
26 Aug 2021325.50328.20324.73325.10321.1519,974,058
25 Aug 2021325.05329.60322.75328.95324.9535,452,433
24 Aug 2021320.05327.20319.88325.70321.7446,540,941
23 Aug 2021315.30319.75314.30317.50313.6442,960,563
20 Aug 2021308.75310.80304.85309.60305.8445,455,606
19 Aug 2021310.00310.95302.55307.10303.3783,069,908
18 Aug 2021324.95325.83315.25318.25314.3851,817,343
17 Aug 2021328.90328.90323.50324.55320.6127,693,194
16 Aug 2021332.05332.90325.15329.70325.7045,772,515
13 Aug 2021340.05341.00333.35336.85332.7620,778,707
12 Aug 2021341.50341.95337.82339.35335.2349,451,183
11 Aug 2021------
10 Aug 2021325.65332.35323.00330.45326.4426,824,571
09 Aug 2021324.00326.80320.20325.55321.6018,754,188
06 Aug 2021322.55328.75321.05325.40321.4531,968,210
05 Aug 2021334.00334.10319.55324.00320.0650,081,251
04 Aug 2021332.10333.95325.75329.30325.3038,795,248
03 Aug 2021326.50331.25324.70330.10326.0929,321,436
02 Aug 2021325.70330.55325.70326.80322.8324,220,051
30 Jul 2021325.00326.75318.25323.55319.6233,092,283
29 Jul 2021329.00333.10229.95329.45325.4542,930,012
28 Jul 2021321.00327.15318.85326.95322.9841,113,162
27 Jul 2021324.75324.75317.85323.60319.6729,004,292
26 Jul 2021317.00327.75315.90326.20322.2436,326,961
23 Jul 2021315.80317.45313.40315.75311.9120,819,312
22 Jul 2021315.50318.11311.45311.65307.8622,114,648
21 Jul 2021303.25315.40302.05314.10310.2831,822,767
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...