UK Markets closed

Glencore Plc (GLNCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.91-0.03 (-0.30%)
As of 3:56PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20219.249.439.209.419.41562,500
24 Nov 20219.9810.049.949.969.96196,800
23 Nov 20219.9510.069.9110.0410.04389,400
22 Nov 20219.8510.009.809.949.94336,900
19 Nov 20219.879.959.849.859.85342,700
18 Nov 20219.899.959.839.919.91253,900
17 Nov 20219.8710.069.879.949.94370,800
16 Nov 20219.719.749.689.689.68158,900
15 Nov 20219.619.689.599.649.64402,900
12 Nov 20219.769.859.739.849.84295,900
11 Nov 20219.789.899.769.869.86285,800
10 Nov 20219.509.589.409.409.40305,200
09 Nov 20219.669.689.559.609.60197,500
08 Nov 20219.559.779.559.769.76255,400
05 Nov 20219.459.509.389.489.48233,900
04 Nov 20219.649.649.459.519.51466,500
03 Nov 20219.709.779.659.749.74318,900
02 Nov 20219.609.669.559.639.63585,200
01 Nov 202110.0610.119.939.979.97352,300
29 Oct 20219.8410.009.819.959.95484,800
28 Oct 20219.769.909.749.879.87236,000
27 Oct 20219.819.899.759.829.82408,100
26 Oct 202110.1910.2010.0810.1210.12257,800
25 Oct 202110.2110.2510.1610.2110.21315,800
22 Oct 202110.1210.1810.0210.1310.13489,200
21 Oct 202110.1310.1510.0710.1410.14505,200
20 Oct 202110.2710.4010.2510.3510.35226,600
19 Oct 202110.6010.6610.3510.4410.44421,000
18 Oct 202110.7510.7910.6810.7810.78239,300
15 Oct 202110.7110.7310.6210.7010.70321,900
14 Oct 202110.4610.5410.4110.5110.51226,900
13 Oct 202110.1010.2010.0310.1810.18291,700
12 Oct 20219.9410.089.9210.0510.05186,400
11 Oct 20219.9710.049.869.869.86375,000
08 Oct 20219.659.669.579.639.63215,600
07 Oct 20219.779.859.659.699.69402,100
06 Oct 20219.779.879.679.879.87423,300
05 Oct 20219.8210.019.819.949.94433,700
04 Oct 20219.729.789.609.719.71738,800
01 Oct 20219.509.579.409.559.55290,000
30 Sept 20219.419.479.369.419.41375,300
29 Sept 20219.329.369.239.279.27517,400
28 Sept 20219.299.319.249.259.25213,200
27 Sept 20219.069.269.069.259.25775,800
24 Sept 20218.959.038.928.998.99198,800
23 Sept 20218.949.078.928.988.98287,900
22 Sept 20218.798.878.778.788.78362,000
21 Sept 20218.668.688.458.508.50466,400
20 Sept 20218.448.618.438.598.59613,100
17 Sept 20219.079.098.859.019.01211,100
16 Sept 20219.219.219.079.189.18192,700
15 Sept 20219.369.449.349.419.41313,800
14 Sept 20219.339.349.199.219.21273,000
13 Sept 20219.369.409.299.339.33172,100
10 Sept 20219.299.339.199.199.19160,700
09 Sept 20219.119.179.089.139.13211,700
08 Sept 20219.199.209.099.139.13201,500
07 Sept 20219.329.339.209.219.21204,100
03 Sept 20219.159.239.149.199.19296,300
02 Sept 20219.019.068.989.039.03163,200
02 Sept 20210.2 Dividend
01 Sept 20218.959.108.959.078.87169,300
31 Aug 20219.069.068.908.988.78161,300
30 Aug 20219.099.189.099.168.96232,800
27 Aug 20218.919.158.919.108.90156,800
26 Aug 20218.908.958.848.888.68163,000
25 Aug 20218.909.008.889.008.80220,000
24 Aug 20218.788.948.788.918.71345,000
23 Aug 20218.638.728.638.698.50412,200
20 Aug 20218.278.428.278.408.21202,300
19 Aug 20218.358.418.288.398.20350,200
18 Aug 20218.738.748.628.658.46208,800
17 Aug 20218.958.968.788.898.69256,000
16 Aug 20219.029.118.939.118.91212,600
13 Aug 20219.209.349.189.299.09336,000
12 Aug 20219.379.389.299.349.13339,000
11 Aug 20219.299.499.269.479.261,926,800
10 Aug 20219.009.208.999.168.96522,300
09 Aug 20218.919.018.918.988.78103,800
06 Aug 20219.029.078.958.958.75248,100
05 Aug 20218.919.018.868.948.74364,400
04 Aug 20219.089.159.029.058.85123,500
03 Aug 20219.079.189.009.188.98228,500
02 Aug 20219.109.148.968.978.77420,800
30 Jul 20218.989.078.928.938.73308,800
29 Jul 20219.129.199.129.168.96162,000
28 Jul 20218.969.098.959.078.87142,100
27 Jul 20218.838.948.788.908.70155,000
26 Jul 20218.849.038.849.018.81179,500
23 Jul 20218.658.698.578.678.48127,600
22 Jul 20218.658.658.528.578.3887,400
21 Jul 20218.468.628.458.618.42493,200
20 Jul 20218.028.267.978.238.05332,300
19 Jul 20218.028.107.918.027.84509,700
16 Jul 20218.598.598.398.418.22221,600
15 Jul 20218.728.838.728.818.62134,400
14 Jul 20218.848.888.768.788.59140,300
13 Jul 20218.648.708.598.628.43155,100
12 Jul 20218.678.798.648.748.55417,400
09 Jul 20218.698.848.668.828.63150,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...