LSE - Delayed Quote GBp

Glencore plc (GLEN.L)

284.80
+1.40
+(0.49%)
At close: 5:54:09 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 2, 2025281.05287.60280.75284.80284.8026,075,566
May 30, 2025276.30286.05276.20283.40283.40105,186,841
May 29, 2025275.95284.60273.85277.90277.9066,993,452
May 28, 2025272.80275.85271.40272.05272.0545,043,796
May 27, 2025270.35275.20270.25274.40274.4027,707,022
May 23, 2025266.40271.96261.70269.15269.1531,450,279
May 22, 2025264.80269.99264.60266.90266.9027,044,375
May 21, 2025271.20271.40265.55267.15267.1526,296,063
May 20, 2025262.70271.30262.70270.95270.9532,745,719
May 19, 2025263.95266.65262.00263.70263.7032,951,541
May 16, 2025269.35271.30266.00266.00266.0099,276,323
May 15, 2025271.05272.24266.50270.60270.6067,061,063
May 14, 2025271.05275.67268.80273.75273.7533,588,813
May 13, 2025268.90272.89266.20269.75269.7528,968,494
May 12, 2025269.30273.14263.75267.65267.6548,906,107
May 9, 2025254.35258.00252.30252.30252.3030,075,041
May 8, 2025250.65256.65248.70252.80252.8032,014,639
May 7, 2025247.00255.85245.76252.00252.00142,655,379
May 6, 2025248.75250.10243.91247.75247.7576,257,652
May 2, 2025253.95253.95246.45246.90246.9045,783,656
May 1, 2025245.10247.27241.75244.50244.5054,288,865
Apr 30, 2025255.00259.08237.88244.40244.40114,671,645
Apr 29, 2025267.00271.29263.60263.90263.9033,414,499
Apr 28, 2025268.95271.25265.15265.50265.5046,560,698
Apr 25, 2025268.00270.56265.40268.45268.4533,589,103
Apr 24, 2025266.25268.55261.85267.75267.75158,776,358
Apr 23, 2025262.80274.30262.60266.45266.4575,968,697
Apr 22, 2025257.60258.00253.15256.30256.3088,059,669
Apr 17, 2025257.90259.95253.60255.75255.7539,716,709
Apr 16, 2025253.75258.25250.50257.15257.1550,697,681
Apr 15, 2025260.85264.10255.00255.95255.9588,782,321
Apr 14, 2025261.15263.90259.00260.05260.0541,219,234
Apr 11, 2025248.70256.02245.65253.65253.6552,689,673
Apr 10, 2025270.00270.55245.00245.00245.0065,915,142
Apr 9, 2025228.65240.20227.25238.20238.2071,963,022
Apr 8, 2025236.10244.95232.82238.60238.60120,478,163
Apr 7, 2025213.25242.00205.00230.05230.05111,896,551
Apr 4, 2025256.00256.35230.55236.90236.9098,272,422
Apr 3, 2025275.00279.70260.80260.80260.8066,089,533
Apr 2, 2025280.00285.34280.00282.95282.9528,221,270
Apr 1, 2025284.55287.30282.25284.15284.1536,559,632
Mar 31, 2025286.85288.15279.30280.30280.3052,770,112
Mar 28, 2025295.10300.20292.55292.55292.5542,681,804
Mar 27, 2025301.00303.15296.97297.65297.6538,235,758
Mar 26, 2025307.75309.25302.95304.00304.0036,576,784
Mar 25, 2025303.00307.70302.35304.50304.5051,681,226
Mar 24, 2025306.00309.80302.90302.90302.9039,990,295
Mar 21, 2025307.25307.90298.35299.20299.2084,522,472
Mar 20, 2025315.40320.15309.80310.00310.0043,449,177
Mar 19, 2025317.20318.55313.05315.05315.0539,351,234
Mar 18, 2025322.80325.20318.00319.10319.1032,243,601
Mar 17, 2025323.20325.85318.85318.85318.8530,196,185
Mar 14, 2025314.85323.38314.15320.75320.7531,379,897
Mar 13, 2025310.25316.20309.20312.55312.5531,827,172
Mar 12, 2025317.45319.40309.85312.50312.5029,954,384
Mar 11, 2025316.05320.90312.30313.65313.6546,110,242
Mar 10, 2025319.90321.70313.68315.30315.3090,913,508
Mar 7, 2025325.15326.50315.60319.15319.1533,075,409
Mar 6, 2025323.60333.00323.60327.50327.5038,100,047
Mar 5, 2025319.10327.75318.85320.90320.9035,486,043
Mar 4, 2025316.50318.18310.55312.85312.8535,182,127
Mar 3, 2025318.30328.95317.05323.45323.4563,021,866
Feb 28, 2025311.60321.39309.15319.15319.1543,879,233
Feb 27, 2025319.25324.00316.35316.85316.8530,097,459
Feb 26, 2025320.00325.90318.95321.90321.9049,697,803
Feb 25, 2025313.00324.95311.30315.60315.6034,691,855
Feb 24, 2025320.50326.65316.40317.95317.9540,908,475
Feb 21, 2025324.00329.25320.50323.85323.8594,752,836
Feb 20, 2025329.40337.35324.10325.55325.5557,053,585
Feb 19, 2025342.00344.85325.00327.80327.80119,757,499
Feb 18, 2025355.60357.35352.50353.55353.5525,392,127
Feb 17, 2025354.70355.60349.40350.40350.4016,489,116
Feb 14, 2025349.50362.10347.90353.20353.2059,698,913
Feb 13, 2025346.60348.25343.85345.45345.4555,069,936
Feb 12, 2025350.85352.40340.35341.00341.0053,484,062
Feb 11, 2025355.40356.05347.35349.65349.6532,975,655
Feb 10, 2025357.35361.05356.85359.45359.4539,317,012
Feb 7, 2025354.75362.30353.70358.60358.6063,476,572
Feb 6, 2025352.50361.41352.49354.45354.4527,894,199
Feb 5, 2025348.00351.45345.85348.20348.2028,682,823
Feb 4, 2025349.55350.50342.85348.60348.6097,154,024
Feb 3, 2025339.25343.45337.75342.10342.1029,667,810
Jan 31, 2025354.75357.07349.20350.50350.5039,381,109
Jan 30, 2025347.00356.20339.85352.95352.9536,448,478
Jan 29, 2025353.80354.88345.50345.50345.5047,750,492
Jan 28, 2025362.00362.90354.90354.95354.9522,784,767
Jan 27, 2025366.85368.50360.75361.50361.5033,814,613
Jan 24, 2025377.50385.95374.90375.40375.4027,736,742
Jan 23, 2025373.60376.50370.60373.50373.5057,581,709
Jan 22, 2025377.65381.40374.95377.20377.2016,259,679
Jan 21, 2025384.00386.20379.45380.60380.6021,085,244
Jan 20, 2025379.00391.70378.05387.20387.2032,678,636
Jan 17, 2025381.40385.16376.00380.15380.1574,148,986
Jan 16, 2025372.25377.75369.05370.05370.0530,049,053
Jan 15, 2025368.25372.95367.84368.75368.7529,340,355
Jan 14, 2025368.10374.70366.40367.60367.6031,383,302
Jan 13, 2025357.65366.40357.30363.95363.9521,549,194
Jan 10, 2025367.15369.20358.35358.70358.7048,054,554
Jan 9, 2025363.75372.30361.30365.70365.7035,559,899
Jan 8, 2025360.70363.95355.75363.95363.9524,486,642
Jan 7, 2025365.35371.60360.50361.20361.2050,609,138
Jan 6, 2025361.25372.00356.95366.70366.7032,723,639
Jan 3, 2025361.15363.70357.60361.60361.6056,405,452
Jan 2, 2025357.00363.60355.55362.65362.6533,657,245
Dec 31, 2024352.25356.15351.65353.40353.407,131,966
Dec 30, 2024353.35353.35350.22352.30352.3017,058,714
Dec 27, 2024353.50357.30352.20354.60354.6014,333,641
Dec 24, 2024356.70358.80354.90355.35355.355,883,053
Dec 23, 2024352.80354.25349.60354.10354.1035,192,481
Dec 20, 2024352.05355.35348.35352.90352.9050,446,476
Dec 19, 2024355.85358.88353.70354.10354.1025,353,052
Dec 18, 2024363.00455.34360.25362.30362.3028,522,617
Dec 17, 2024365.00365.95360.35362.70362.70114,447,889
Dec 16, 2024373.00374.60366.30367.75367.7523,559,419
Dec 13, 2024376.35379.15370.25371.05371.0530,990,003
Dec 12, 2024389.00390.75376.90377.90377.9022,506,200
Dec 11, 2024383.00387.30380.20383.25383.2560,879,895
Dec 10, 2024387.00389.42383.20385.90385.9030,989,391
Dec 9, 2024384.00397.40383.65394.85394.8590,617,804
Dec 6, 2024376.30381.65375.70378.00378.0033,944,889
Dec 5, 2024375.90381.80375.90377.30377.3016,486,829
Dec 4, 2024380.35383.60377.15378.20378.2046,416,979
Dec 3, 2024383.80387.25381.70382.00382.0055,313,864
Dec 2, 2024376.35381.55374.60377.05377.0516,096,208
Nov 29, 2024376.00379.95373.65379.95379.9522,053,975
Nov 28, 2024376.60379.29373.68373.75373.7517,128,841
Nov 27, 2024379.25383.65374.70375.90375.9036,029,315
Nov 26, 2024383.35386.74378.35378.75378.7539,358,848
Nov 25, 2024384.35391.50382.95389.80389.8031,215,805
Nov 22, 2024383.00383.63376.35380.80380.8015,050,926
Nov 21, 2024380.30383.20378.10381.40381.4029,116,318
Nov 20, 2024380.90383.65379.50380.70380.7033,662,030
Nov 19, 2024387.05389.00378.15379.45379.4530,258,148
Nov 18, 2024382.50385.25378.85383.45383.4594,522,968
Nov 15, 2024372.20383.80372.20379.35379.3527,884,003
Nov 14, 2024371.80376.58368.85374.70374.7022,612,669
Nov 13, 2024378.70381.55373.60376.50376.5045,397,028
Nov 12, 2024383.60385.20374.96376.45376.4531,451,187
Nov 11, 2024394.30396.45386.25388.50388.5036,975,397
Nov 8, 2024413.30414.65391.90394.80394.8040,931,149
Nov 7, 2024409.20418.80405.90415.40415.4033,607,577
Nov 6, 2024406.35415.10393.75401.25401.2534,486,516
Nov 5, 2024406.90409.25405.05407.40407.4012,123,619
Nov 4, 2024409.40411.95406.90406.90406.9025,732,443
Nov 1, 2024406.65409.39405.25407.65407.6515,448,945
Oct 31, 2024407.00409.90402.85406.30406.3019,986,209
Oct 30, 2024415.50416.20407.10409.60409.6034,949,037
Oct 29, 2024406.15414.05401.10404.60404.6028,106,682
Oct 28, 2024405.75409.25399.15405.05405.0535,134,968
Oct 25, 2024398.60496.12397.00404.20404.2016,183,684
Oct 24, 2024401.90407.29399.40398.10398.109,334,062
Oct 23, 2024404.30407.00399.85400.30400.3016,809,471
Oct 22, 2024408.70410.25403.75407.90407.9012,369,784
Oct 21, 2024410.80416.30406.90406.90406.9015,546,001
Oct 18, 2024409.05416.10408.70408.70408.7030,404,215
Oct 17, 2024401.30409.45399.00403.20403.2052,417,710
Oct 16, 2024405.00411.05404.40406.65406.6537,995,073
Oct 15, 2024416.45416.70403.05403.55403.5530,531,180
Oct 14, 2024424.00424.25413.45420.55420.5544,633,502
Oct 11, 2024421.85426.60419.70424.25424.2522,385,459
Oct 10, 2024422.50424.00415.00422.00422.0020,849,212
Oct 9, 2024421.70423.10414.55420.90420.9018,355,123
Oct 8, 2024421.20424.44415.10417.50417.5096,060,393
Oct 7, 2024433.45438.80432.60437.50437.5020,309,255
Oct 4, 2024429.45436.05428.15433.10433.1020,059,942
Oct 3, 2024432.30433.40427.00429.30429.3018,182,873
Oct 2, 2024434.20437.60429.10433.40433.4019,980,462
Oct 1, 2024427.80433.30423.85429.10429.1023,272,043
Sep 30, 2024429.85435.74426.70427.70427.7043,924,647
Sep 27, 2024426.60428.60420.80427.05427.0538,738,138
Sep 26, 2024416.00426.70403.40423.05423.0550,931,719
Sep 25, 2024400.45405.45399.85403.35403.3529,275,724
Sep 24, 2024403.40405.00398.30399.85399.8549,708,561
Sep 23, 2024378.70385.50376.45384.85384.8548,612,136
Sep 20, 2024387.00388.25378.68378.70378.7052,355,925
Sep 18, 2024378.55381.07376.20379.85379.8531,150,874
Sep 17, 2024380.00383.30378.15379.30379.3022,967,074
Sep 16, 2024375.90380.40373.00377.70377.7018,580,565
Sep 13, 2024374.45379.30373.75377.35377.3516,820,710
Sep 12, 2024371.60378.00369.35372.65372.6571,363,633
Sep 11, 2024370.00371.85360.70362.80362.8046,227,641
Sep 10, 2024369.80371.95362.55363.45363.4591,650,698
Sep 9, 2024371.20373.85369.20370.05370.0514,251,477
Sep 6, 2024378.00379.35366.15367.10367.1026,630,329
Sep 5, 2024378.30383.35376.40379.35379.3569,959,160
Sep 4, 2024380.00384.35377.95380.80380.8023,713,083
Sep 3, 2024397.00399.10380.60384.75384.75154,545,673
Sep 2, 2024399.70401.75394.30399.70399.7046,852,141
Aug 30, 2024402.00406.95399.91400.80400.8019,268,380
Aug 29, 2024401.00405.65398.40400.10400.1019,777,917
Aug 28, 2024409.25410.95402.10404.55404.5514,583,810
Aug 27, 2024414.00414.50409.20410.50410.5013,424,662
Aug 23, 2024406.40412.11406.40411.10411.1021,280,539
Aug 22, 2024410.75413.10404.30405.30405.3075,817,593
Aug 21, 2024414.25419.18383.18413.30413.3039,885,981
Aug 20, 2024415.30416.50410.20410.20410.2025,569,268
Aug 19, 2024404.00417.14403.55415.20415.2025,181,956
Aug 16, 2024410.00412.55401.60403.85403.8537,263,764
Aug 15, 2024405.40412.25403.67408.50408.50158,977,455
Aug 14, 2024405.00407.35401.55403.20403.2015,661,377
Aug 13, 2024410.00411.60403.05405.40405.4016,820,808
Aug 12, 2024406.35411.92405.10410.25410.2524,549,119
Aug 9, 2024409.95415.19405.10405.10405.1020,033,036
Aug 8, 2024396.70404.12391.34403.20403.2015,789,835
Aug 7, 2024385.00407.32383.18404.20404.2030,225,139
Aug 6, 2024397.70398.95386.25393.15393.1560,315,187
Aug 5, 2024391.00392.58380.35391.70391.7074,864,723
Aug 2, 2024411.05420.30401.35405.05405.0530,324,424
Aug 1, 2024433.00433.85415.05415.20415.2026,967,591
Jul 31, 2024423.75433.37423.75429.80429.8030,546,353
Jul 30, 2024422.45426.99413.89416.60416.6041,022,298
Jul 29, 2024435.65437.45426.45427.45427.4561,414,456
Jul 26, 2024434.65438.42432.60433.60433.6010,692,393
Jul 25, 2024424.85432.70422.75432.30432.3016,954,703
Jul 24, 2024430.65439.29383.18433.35433.3512,308,896
Jul 23, 2024440.00440.00432.10433.40433.4045,562,205
Jul 22, 2024443.35446.32442.05443.35443.3517,066,639
Jul 19, 2024444.90461.30440.00441.95441.9531,017,860
Jul 18, 2024461.50465.00447.50450.90450.9029,144,703
Jul 17, 2024456.00462.90451.45458.50458.5014,050,190
Jul 16, 2024467.65474.15452.95458.55458.5520,198,135
Jul 15, 2024477.70481.25466.10471.30471.3022,878,945
Jul 12, 2024481.15481.95473.50478.35478.3519,191,626
Jul 11, 2024480.60483.10474.70478.80478.8016,335,902
Jul 10, 2024475.15481.79471.60479.00479.0013,115,139
Jul 9, 2024481.40485.95474.25476.05476.05104,073,814
Jul 8, 2024479.05483.20476.15479.35479.3526,041,110
Jul 5, 2024484.00489.30477.90483.05483.0538,929,834
Jul 4, 2024479.15483.30474.10480.80480.8017,149,958
Jul 3, 2024474.45480.85472.20477.00477.0057,688,916
Jul 2, 2024458.30467.30456.00466.25466.2526,294,860
Jul 1, 2024454.60465.70448.35461.70461.7030,479,112
Jun 28, 2024454.15458.55451.10451.10451.1028,317,987
Jun 27, 2024450.95456.95448.15452.75452.7517,226,331
Jun 26, 2024460.00465.00453.90454.20454.2030,074,222
Jun 25, 2024459.90462.50453.35454.50454.5021,870,933
Jun 24, 2024453.70466.75451.25459.50459.5045,684,622
Jun 21, 2024462.90478.95454.70454.70454.7073,950,723
Jun 20, 2024456.60466.00453.40463.95463.9526,694,426
Jun 19, 2024455.65460.30452.85456.15456.1530,792,941
Jun 18, 2024455.90459.26447.40453.45453.4525,518,018
Jun 17, 2024451.45454.11446.15448.35448.3529,378,344
Jun 14, 2024460.75460.75450.55454.55454.5515,876,698
Jun 13, 2024460.10462.84455.55460.15460.1521,127,391
Jun 12, 2024467.90470.35462.75462.90462.9039,054,281
Jun 11, 2024474.50478.90458.40465.55465.5547,231,218
Jun 10, 2024467.30476.20466.20475.80475.8012,245,909
Jun 7, 2024475.85480.10466.25469.75469.7526,382,699
Jun 6, 2024472.10477.85467.20477.20477.2022,808,747
Jun 5, 2024468.50471.35464.90470.05470.0526,654,418
Jun 4, 2024479.95479.95467.20468.40468.4033,131,643
Jun 3, 2024485.35486.80476.65481.50481.5017,135,011

Related Tickers

RIO.L Rio Tinto Group
4,378.50
-0.53%
 
AAL.L Anglo American plc
2,220.00
+0.68%
 
BHP.L BHP Group Limited
1,811.50
+0.11%
 
MET1.L Metals One PLC
36.51
-10.95%
 
BHP BHP Group Limited
49.43
+0.90%
 
RIO Rio Tinto Group
59.58
+0.25%
 
VALE Vale S.A.
9.27
+1.53%
 
IVN.TO Ivanhoe Mines Ltd.
10.92
+2.73%
 
TECK Teck Resources Limited
36.96
-0.24%
 
AFM.V Alphamin Resources Corp.
0.9100
0.00%