UK markets open in 1 hour 36 minutes

Glencore Plc (GLEN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
550.80+12.50 (+2.32%)
At close: 06:37PM GMT
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2022540.50552.40539.10550.80550.8058,564,498
28 Nov 2022524.80541.60524.70538.30538.3050,558,680
25 Nov 2022536.90541.50531.90533.80533.8023,021,124
24 Nov 2022532.90537.40527.40536.00536.0026,664,749
23 Nov 2022525.00539.60525.00530.30530.3068,290,710
22 Nov 2022502.00517.65500.10514.90514.9033,052,180
21 Nov 2022499.00504.10491.80496.85496.8538,915,088
18 Nov 2022515.70517.60501.60505.80505.8031,030,236
17 Nov 2022511.50517.00504.40511.90511.9031,189,017
16 Nov 2022517.70524.90514.30517.30517.3037,084,909
15 Nov 2022513.20523.10509.30519.50519.5030,884,341
14 Nov 2022506.60515.22504.30512.00512.0037,230,511
11 Nov 2022513.50516.90501.70502.00502.0045,387,205
10 Nov 2022505.20519.90496.40501.20501.2040,894,809
09 Nov 2022526.00530.00506.90510.40510.4035,886,819
08 Nov 2022525.50529.20517.98524.70524.7096,483,157
07 Nov 2022528.60541.70524.10532.00532.0041,590,956
04 Nov 2022532.00548.50529.10532.00532.0073,063,287
03 Nov 2022505.60521.37503.60519.00519.0024,873,898
02 Nov 2022525.00533.40512.79514.10514.1030,715,147
01 Nov 2022513.40528.90511.30523.80523.8040,643,813
31 Oct 2022497.00508.30484.85499.50499.5051,802,156
28 Oct 2022487.55508.60481.75496.75496.7585,942,123
27 Oct 2022513.90515.60495.95501.00501.0048,621,715
26 Oct 2022502.80515.90500.40515.90515.9075,199,385
25 Oct 2022503.50506.40496.80502.70502.7042,062,316
24 Oct 2022500.00501.90489.40501.90501.9037,084,033
21 Oct 2022484.20502.10480.90502.10502.1041,681,115
20 Oct 2022473.00487.90469.05484.70484.7069,690,170
19 Oct 2022484.75490.45465.80473.00473.0033,987,140
18 Oct 2022491.55498.20483.05483.05483.0527,403,874
17 Oct 2022482.90491.55481.95487.30487.3045,458,272
14 Oct 2022499.00504.21480.08484.35484.3534,705,403
13 Oct 2022486.00493.05473.25488.30488.3082,208,069
12 Oct 2022481.85489.35479.45486.10486.1029,126,419
11 Oct 2022490.00493.50474.55484.20484.2046,437,972
10 Oct 2022490.25498.60484.50493.40493.4030,537,715
07 Oct 2022490.05497.00482.10493.85493.8538,039,948
06 Oct 2022505.00507.00487.95494.10494.1042,097,284
05 Oct 2022497.80503.60491.90500.30500.3055,525,153
04 Oct 2022492.00501.10486.60500.80500.8074,891,350
03 Oct 2022472.50490.75469.19486.55486.5565,641,354
30 Sept 2022488.90491.20468.50478.15478.1538,047,896
29 Sept 2022476.20490.80469.40486.75486.7535,823,845
28 Sept 2022464.35484.54461.00480.75480.7533,439,969
27 Sept 2022461.50477.35456.95471.40471.4058,080,225
26 Sept 2022451.00466.30447.95456.45456.4559,164,424
23 Sept 2022490.40491.75453.40461.55461.5560,265,525
22 Sept 2022484.40498.86481.25490.00490.0049,541,866
21 Sept 2022481.95493.70481.00486.00486.00102,156,077
20 Sept 2022497.95499.05474.10480.90480.9049,565,011
16 Sept 2022490.00492.70480.26489.30489.30108,678,278
15 Sept 2022495.75510.00493.75502.00502.0044,571,033
14 Sept 2022495.00498.45488.25493.85493.8582,486,448
13 Sept 2022501.60508.00491.25497.70497.7033,602,260
12 Sept 2022501.70507.70496.95499.35499.3543,470,731
09 Sept 2022484.75503.06483.20488.40488.4051,497,221
08 Sept 2022473.00477.50466.55471.15471.1524,582,177
07 Sept 2022480.90484.59467.40468.25468.2555,669,479
06 Sept 2022475.30489.50472.65486.85486.8549,787,952
05 Sept 2022459.00476.95455.60471.50471.5050,613,498
02 Sept 2022444.00455.85436.60453.25453.25109,971,311
01 Sept 2022451.00452.75436.60442.00442.0037,245,010
01 Sept 20229.5744 Dividend
31 Aug 2022485.85489.60472.00473.30463.7375,308,665
30 Aug 2022492.50493.55482.00483.95474.16113,995,438
26 Aug 2022512.00512.00498.40498.90488.8142,815,143
25 Aug 2022502.90508.60502.30505.00494.7826,169,117
24 Aug 2022504.60507.60496.25497.70487.6325,027,019
23 Aug 2022492.20506.00491.31506.00495.7674,254,311
22 Aug 2022487.00492.70480.90492.20482.2426,654,520
19 Aug 2022495.95498.45486.10487.15477.3034,151,150
18 Aug 2022485.35498.25484.30498.25488.1745,615,168
17 Aug 2022486.50490.45481.85486.70476.8533,400,441
16 Aug 2022468.65486.05467.51482.90473.1331,712,453
15 Aug 2022471.00473.14459.80464.50455.1030,429,203
12 Aug 2022475.30479.36467.40472.40462.8419,802,942
11 Aug 2022472.60479.90469.70474.60465.0052,184,325
10 Aug 2022462.75470.60460.65469.95460.4475,359,484
09 Aug 2022464.00465.80457.19464.30454.9176,364,815
08 Aug 2022471.70475.80463.80465.35455.9453,382,291
05 Aug 2022462.15473.80457.75466.80457.3638,285,475
04 Aug 2022448.00464.35437.10459.75450.4554,684,868
03 Aug 2022448.30452.60443.75446.05437.0320,614,903
02 Aug 2022460.70464.00440.95448.40439.3324,858,381
01 Aug 2022463.00472.82455.35460.70451.3828,753,272
29 Jul 2022441.75463.65439.00461.85452.5141,100,941
28 Jul 2022450.55461.45446.10449.35440.2648,368,900
27 Jul 2022441.60447.35436.70447.00437.9642,255,182
26 Jul 2022437.85445.55437.20438.80429.9232,183,919
25 Jul 2022417.00435.40414.20432.80424.0460,904,076
22 Jul 2022421.55428.15418.20422.20413.6624,590,911
21 Jul 2022425.00427.00411.90419.80411.3137,190,961
20 Jul 2022423.00432.90419.50426.05417.4343,157,777
19 Jul 2022413.15422.06412.10419.45410.9621,039,024
18 Jul 2022415.00424.20413.95419.80411.3157,170,636
15 Jul 2022397.00409.95395.40406.85398.6231,389,172
14 Jul 2022414.35420.85397.25401.30393.1860,430,555
13 Jul 2022416.40428.55412.75418.45409.9938,564,241
12 Jul 2022418.30424.90415.80422.05413.5127,757,930
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...