Mail

GLNCY - Glencore Plc

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	10.23	10.25	10.11	10.19	10.19	562,930
30 May 2023	10.50	10.52	10.24	10.28	10.28	858,500
26 May 2023	10.39	10.45	10.32	10.42	10.42	447,600
25 May 2023	10.35	10.36	10.10	10.21	10.21	974,700
24 May 2023	10.36	10.38	10.21	10.22	10.22	572,500
23 May 2023	10.60	10.63	10.44	10.46	10.46	590,900
22 May 2023	10.72	10.83	10.71	10.73	10.73	583,200
19 May 2023	10.79	10.85	10.74	10.80	10.80	256,000
18 May 2023	10.76	10.79	10.63	10.77	10.77	561,000
17 May 2023	10.87	10.93	10.76	10.91	10.91	280,100
16 May 2023	10.75	10.81	10.68	10.71	10.71	557,600
15 May 2023	10.89	10.97	10.86	10.93	10.93	913,600
12 May 2023	10.74	10.81	10.70	10.80	10.80	1,216,800
11 May 2023	10.75	10.75	10.61	10.67	10.67	590,800
10 May 2023	11.45	11.46	11.11	11.18	11.18	1,460,800
09 May 2023	11.21	11.27	11.16	11.25	11.25	310,900
08 May 2023	11.34	11.38	11.21	11.22	11.22	699,600
05 May 2023	11.07	11.23	11.06	11.19	11.19	370,400
04 May 2023	10.87	10.95	10.80	10.88	10.88	524,300
04 May 2023	0.44 Dividend
03 May 2023	11.51	11.53	11.45	11.48	11.04	632,800
02 May 2023	11.65	11.70	11.40	11.46	11.02	565,000
01 May 2023	11.75	11.85	11.65	11.65	11.20	625,100
28 Apr 2023	11.70	11.76	11.67	11.74	11.29	366,700
27 Apr 2023	11.82	11.93	11.72	11.93	11.47	622,400
26 Apr 2023	12.06	12.13	11.76	11.83	11.38	553,900
25 Apr 2023	11.68	11.69	11.45	11.45	11.01	472,400
24 Apr 2023	11.96	12.11	11.94	12.09	11.63	474,600
21 Apr 2023	12.20	12.22	12.07	12.15	11.68	390,600
20 Apr 2023	12.31	12.47	12.29	12.35	11.88	406,900
19 Apr 2023	12.22	12.29	12.22	12.27	11.80	425,300
18 Apr 2023	12.31	12.37	12.26	12.36	11.89	397,900
17 Apr 2023	12.14	12.15	12.03	12.12	11.66	1,203,000
14 Apr 2023	12.37	12.42	12.11	12.22	11.75	835,600
13 Apr 2023	12.21	12.24	12.15	12.19	11.72	981,000
12 Apr 2023	12.05	12.10	11.95	11.96	11.50	618,500
11 Apr 2023	11.61	11.75	11.56	11.70	11.25	627,500
10 Apr 2023	11.00	11.43	10.96	11.37	10.93	658,100
06 Apr 2023	11.32	11.40	11.24	11.36	10.92	887,300
05 Apr 2023	11.34	11.39	11.30	11.37	10.93	713,100
04 Apr 2023	11.57	11.58	11.43	11.55	11.11	693,400
03 Apr 2023	11.20	11.42	11.12	11.42	10.98	903,900
31 Mar 2023	11.45	11.49	11.38	11.44	11.00	628,000
30 Mar 2023	11.61	11.64	11.48	11.61	11.17	838,800
29 Mar 2023	11.33	11.45	11.32	11.43	10.99	188,700
28 Mar 2023	11.22	11.33	11.18	11.23	10.80	783,700
27 Mar 2023	10.95	11.08	10.93	11.08	10.66	657,700
24 Mar 2023	10.78	10.83	10.69	10.82	10.41	647,700
23 Mar 2023	11.03	11.16	10.86	10.92	10.50	494,000
22 Mar 2023	10.99	11.13	10.86	10.91	10.49	270,500
21 Mar 2023	11.06	11.10	10.87	10.97	10.55	420,700
20 Mar 2023	10.89	11.05	10.89	11.01	10.59	632,600
17 Mar 2023	10.41	10.54	10.35	10.49	10.09	605,500
16 Mar 2023	10.01	10.27	9.98	10.24	9.85	1,464,300
15 Mar 2023	10.40	10.45	9.77	10.00	9.62	1,562,600
14 Mar 2023	11.11	11.16	11.01	11.16	10.73	867,900
13 Mar 2023	10.92	11.25	10.89	11.12	10.69	663,100
10 Mar 2023	11.27	11.45	11.13	11.18	10.75	422,400
09 Mar 2023	11.24	11.30	11.08	11.14	10.71	349,100
08 Mar 2023	11.32	11.55	11.31	11.45	11.01	518,200
07 Mar 2023	11.68	11.68	11.23	11.28	10.85	869,900
06 Mar 2023	12.11	12.11	11.95	12.04	11.58	473,800
03 Mar 2023	12.54	12.61	12.44	12.60	12.12	460,000
02 Mar 2023	12.05	12.26	12.03	12.23	11.76	255,000
01 Mar 2023	12.21	12.33	12.19	12.32	11.85	605,500
28 Feb 2023	11.83	11.97	11.83	11.87	11.42	335,500
27 Feb 2023	11.78	11.90	11.71	11.88	11.42	1,350,500
24 Feb 2023	11.71	11.75	11.60	11.67	11.22	475,700
23 Feb 2023	11.93	11.97	11.76	11.97	11.51	542,500
22 Feb 2023	11.78	11.92	11.74	11.80	11.35	621,600
21 Feb 2023	12.19	12.23	12.00	12.01	11.55	861,000
17 Feb 2023	12.16	12.29	12.11	12.27	11.80	354,300
16 Feb 2023	11.99	12.27	11.99	12.18	11.71	735,800
15 Feb 2023	12.03	12.30	11.97	12.30	11.83	1,196,700
14 Feb 2023	12.35	12.73	12.34	12.62	12.14	1,010,200
13 Feb 2023	12.40	12.55	12.37	12.52	12.04	421,000
10 Feb 2023	12.49	12.52	12.29	12.35	11.88	489,400
09 Feb 2023	13.01	13.01	12.61	12.64	12.16	717,700
08 Feb 2023	13.21	13.25	13.09	13.17	12.67	1,896,200
07 Feb 2023	13.11	13.33	13.04	13.27	12.76	596,300
06 Feb 2023	13.07	13.14	12.94	13.12	12.62	1,295,100
03 Feb 2023	13.34	13.54	13.25	13.28	12.77	764,700
02 Feb 2023	13.50	13.50	13.19	13.25	12.74	1,626,900
01 Feb 2023	13.45	13.61	13.22	13.52	13.00	449,300
31 Jan 2023	13.23	13.39	13.18	13.33	12.82	489,800
30 Jan 2023	13.50	13.61	13.50	13.52	13.00	199,200
27 Jan 2023	13.55	13.62	13.39	13.54	13.02	965,600
26 Jan 2023	13.58	13.65	13.41	13.63	13.11	734,300
25 Jan 2023	13.68	13.86	13.62	13.84	13.31	544,700
24 Jan 2023	13.75	13.96	13.67	13.92	13.39	598,900
23 Jan 2023	14.27	14.33	14.15	14.28	13.73	667,900
20 Jan 2023	14.07	14.31	14.03	14.31	13.76	561,600
19 Jan 2023	13.78	14.10	13.76	14.07	13.53	912,700
18 Jan 2023	14.10	14.41	13.96	13.98	13.44	1,495,900
17 Jan 2023	13.41	13.53	13.36	13.42	12.91	1,353,000
13 Jan 2023	13.46	13.69	13.46	13.68	13.16	1,367,300
12 Jan 2023	13.08	13.31	12.87	13.28	12.77	1,060,200
11 Jan 2023	13.20	13.21	12.88	13.04	12.54	663,400
10 Jan 2023	13.07	13.10	12.88	13.10	12.60	723,700
09 Jan 2023	13.15	13.26	13.05	13.05	12.55	763,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...