UK markets closed

Glencore Plc (GLEN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
433.60+1.30 (+0.30%)
At close: 04:49PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024434.65438.42432.60433.60433.6010,692,393
25 Jul 2024424.85432.70422.75432.30432.3016,954,703
24 Jul 2024430.65439.29383.18433.35433.3512,308,896
23 Jul 2024440.00440.00432.10433.40433.4045,562,205
22 Jul 2024443.35446.32442.05443.35443.3517,066,639
19 Jul 2024444.90461.30440.00441.95441.9531,017,860
18 Jul 2024461.50465.00447.50450.90450.9029,144,703
17 Jul 2024456.00462.90451.45458.50458.5014,050,190
16 Jul 2024467.65474.15452.95458.55458.5520,198,135
15 Jul 2024477.70481.25466.10471.30471.3022,878,945
12 Jul 2024481.15481.95473.50478.35478.3519,191,626
11 Jul 2024480.60483.10474.70478.80478.8016,335,902
10 Jul 2024475.15481.79471.60479.00479.0013,115,139
09 Jul 2024481.40485.95474.25476.05476.05104,073,814
08 Jul 2024479.05483.20476.15479.35479.3526,041,110
05 Jul 2024484.00489.30477.90483.05483.0538,929,834
04 Jul 2024479.15483.30474.10480.80480.8017,149,958
03 Jul 2024474.45480.85472.20477.00477.0057,688,916
02 Jul 2024458.30467.30456.00466.25466.2526,294,860
01 Jul 2024454.60465.70448.35461.70461.7030,479,112
28 Jun 2024454.15458.55451.10451.10451.1028,317,987
27 Jun 2024450.95456.95448.15452.75452.7517,226,331
26 Jun 2024460.00465.00453.90454.20454.2030,074,222
25 Jun 2024459.90462.50453.35454.50454.5021,870,933
24 Jun 2024453.70466.75451.25459.50459.5045,684,622
21 Jun 2024462.90478.95454.70454.70454.7073,950,723
20 Jun 2024456.60466.00453.40463.95463.9526,694,426
19 Jun 2024455.65460.30452.85456.15456.1530,792,941
18 Jun 2024455.90459.26447.40453.45453.4525,518,018
17 Jun 2024451.45454.11446.15448.35448.3529,378,344
14 Jun 2024460.75460.75450.55454.55454.5515,876,698
13 Jun 2024460.10462.84455.55460.15460.1521,127,391
12 Jun 2024467.90470.35462.75462.90462.9039,054,281
11 Jun 2024474.50478.90458.40465.55465.5547,231,218
10 Jun 2024467.30476.20466.20475.80475.8012,245,909
07 Jun 2024475.85480.10466.25469.75469.7526,382,699
06 Jun 2024472.10477.85467.20477.20477.2022,808,747
05 Jun 2024468.50471.35464.90470.05470.0526,654,418
04 Jun 2024479.95479.95467.20468.40468.4033,131,643
03 Jun 2024485.35486.80476.65481.50481.5017,135,011
31 May 2024484.10485.40479.60480.75480.7584,060,796
30 May 2024473.90486.15470.90481.90481.9043,793,528
29 May 2024487.60491.95479.75483.25483.2520,500,012
28 May 2024487.65492.15481.00489.00489.0060,968,576
24 May 2024479.65486.40476.65483.95483.9510,405,517
23 May 2024481.00488.61476.60483.45483.4520,298,470
22 May 2024495.55502.90479.15483.00483.0056,767,166
21 May 2024499.00504.60496.25499.90499.9023,073,023
20 May 2024500.00506.72498.40501.50501.5025,420,083
17 May 2024495.00498.45487.55497.00497.0043,470,926
16 May 2024489.65495.00484.95493.00493.0027,703,343
15 May 2024494.55498.90485.55487.90487.9025,352,094
14 May 2024476.40492.50475.15492.50492.5081,765,755
13 May 2024474.75478.90472.70475.40475.4033,670,670
10 May 2024468.20479.65460.75476.00476.0036,393,268
09 May 2024462.10466.75457.90463.55463.5544,413,332
08 May 2024466.50467.01457.45460.70460.7069,032,654
07 May 2024460.00469.05459.40467.95467.9528,078,420
03 May 2024451.15461.50448.40455.00455.0025,914,850
02 May 2024464.40469.30453.05458.70458.7046,263,484
02 May 20246.5 Dividend
01 May 2024473.60465.70465.00466.50460.002,058,475
30 Apr 2024473.45473.45469.74467.70461.1836,605,263
29 Apr 2024474.10476.20469.40473.45466.8517,953,900
26 Apr 2024474.35477.20468.85469.50462.9623,930,228
25 Apr 2024478.00479.60464.75468.60462.0746,643,686
24 Apr 2024475.00479.55471.85474.10467.4991,615,218
23 Apr 2024472.85472.87463.40468.50461.9725,885,803
22 Apr 2024473.95482.00472.45474.90468.2849,296,256
19 Apr 2024473.80478.63467.90474.30467.6984,938,901
18 Apr 2024474.10475.06470.00475.00468.3870,400,214
17 Apr 2024464.95480.64464.85472.85466.2638,033,271
16 Apr 2024472.70475.30463.90466.60460.1040,152,207
15 Apr 2024487.10489.16476.60481.65474.9430,057,399
12 Apr 2024467.90488.20467.90485.70478.9351,549,012
11 Apr 2024467.10470.15459.60462.15455.7127,370,826
10 Apr 2024476.25478.30462.65468.00461.4873,895,449
09 Apr 2024467.00476.20466.10473.00466.4176,475,216
08 Apr 2024458.15469.10457.95466.80460.3035,053,075
05 Apr 2024457.90464.20455.70458.10451.7222,811,254
04 Apr 2024460.20466.95459.85463.55457.0929,108,298
03 Apr 2024447.30458.35444.25458.30451.9168,835,890
02 Apr 2024442.30449.85441.15448.40442.1541,349,309
28 Mar 2024433.60437.20431.23435.30429.2330,171,017
27 Mar 2024423.50428.75420.25428.75422.7818,265,442
26 Mar 2024419.50428.05418.00423.95418.0418,083,084
25 Mar 2024426.65429.72423.60423.60417.7029,544,306
22 Mar 2024424.20434.45423.10428.85422.8734,744,551
21 Mar 2024428.10433.00426.70428.00422.0470,078,436
20 Mar 2024419.40420.07413.95416.20410.4030,724,187
19 Mar 2024421.25423.55413.39418.60412.7763,550,905
18 Mar 2024424.15428.30422.60422.60416.7127,246,352
15 Mar 2024423.75428.08419.90425.20419.2895,872,842
14 Mar 2024420.00422.20415.85417.25411.4445,797,211
13 Mar 2024405.85422.20402.80419.20413.36103,279,556
12 Mar 2024402.80408.87399.45399.95394.3850,222,798
11 Mar 2024394.35398.50391.20398.40392.8521,774,900
08 Mar 2024399.35406.45397.11400.75395.1742,848,279
07 Mar 2024390.70400.55389.75399.10393.5462,867,102
06 Mar 2024385.30392.50384.25389.15383.7343,003,141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...