LSE - Delayed Quote GBp

Glencore plc (GLEN.L)

Compare
358.70
-7.00
(-1.91%)
At close: January 10 at 6:12:31 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 367.15 369.20 358.35 358.70 358.70 48,054,554
Jan 9, 2025 363.75 372.30 361.30 365.70 365.70 35,559,899
Jan 8, 2025 360.70 363.95 355.75 363.95 363.95 24,486,642
Jan 7, 2025 365.35 371.60 360.50 361.20 361.20 50,609,138
Jan 6, 2025 361.25 372.00 356.95 366.70 366.70 32,723,639
Jan 3, 2025 361.15 363.70 357.60 361.60 361.60 56,405,452
Jan 2, 2025 357.00 363.60 355.55 362.65 362.65 33,657,245
Dec 31, 2024 352.25 356.15 351.65 353.40 353.40 7,131,966
Dec 30, 2024 353.35 353.35 350.22 352.30 352.30 17,058,714
Dec 27, 2024 353.50 357.30 352.20 354.60 354.60 14,333,641
Dec 24, 2024 356.70 358.80 354.90 355.35 355.35 5,883,053
Dec 23, 2024 352.80 354.25 349.60 354.10 354.10 35,192,481
Dec 20, 2024 352.05 355.35 348.35 352.90 352.90 50,446,476
Dec 19, 2024 355.85 358.88 353.70 354.10 354.10 25,353,052
Dec 18, 2024 363.00 455.34 360.25 362.30 362.30 28,522,617
Dec 17, 2024 365.00 365.95 360.35 362.70 362.70 114,447,889
Dec 16, 2024 373.00 374.60 366.30 367.75 367.75 23,559,419
Dec 13, 2024 376.35 379.15 370.25 371.05 371.05 30,990,003
Dec 12, 2024 389.00 390.75 376.90 377.90 377.90 22,506,200
Dec 11, 2024 383.00 387.30 380.20 383.25 383.25 60,879,895
Dec 10, 2024 387.00 389.42 383.20 385.90 385.90 30,989,391
Dec 9, 2024 384.00 397.40 383.65 394.85 394.85 90,617,804
Dec 6, 2024 376.30 381.65 375.70 378.00 378.00 33,944,889
Dec 5, 2024 375.90 381.80 375.90 377.30 377.30 16,486,829
Dec 4, 2024 380.35 383.60 377.15 378.20 378.20 46,416,979
Dec 3, 2024 383.80 387.25 381.70 382.00 382.00 55,313,864
Dec 2, 2024 376.35 381.55 374.60 377.05 377.05 16,096,208
Nov 29, 2024 376.00 379.95 373.65 379.95 379.95 22,053,975
Nov 28, 2024 376.60 379.29 373.68 373.75 373.75 17,128,841
Nov 27, 2024 379.25 383.65 374.70 375.90 375.90 36,029,315
Nov 26, 2024 383.35 386.74 378.35 378.75 378.75 39,358,848
Nov 25, 2024 384.35 391.50 382.95 389.80 389.80 31,215,805
Nov 22, 2024 383.00 383.63 376.35 380.80 380.80 15,050,926
Nov 21, 2024 380.30 383.20 378.10 381.40 381.40 29,116,318
Nov 20, 2024 380.90 383.65 379.50 380.70 380.70 33,662,030
Nov 19, 2024 387.05 389.00 378.15 379.45 379.45 30,258,148
Nov 18, 2024 382.50 385.25 378.85 383.45 383.45 94,522,968
Nov 15, 2024 372.20 383.80 372.20 379.35 379.35 27,884,003
Nov 14, 2024 371.80 376.58 368.85 374.70 374.70 22,612,669
Nov 13, 2024 378.70 381.55 373.60 376.50 376.50 45,397,028
Nov 12, 2024 383.60 385.20 374.96 376.45 376.45 31,451,187
Nov 11, 2024 394.30 396.45 386.25 388.50 388.50 36,975,397
Nov 8, 2024 413.30 414.65 391.90 394.80 394.80 40,931,149
Nov 7, 2024 409.20 418.80 405.90 415.40 415.40 33,607,577
Nov 6, 2024 406.35 415.10 393.75 401.25 401.25 34,486,516
Nov 5, 2024 406.90 409.25 405.05 407.40 407.40 12,123,619
Nov 4, 2024 409.40 411.95 406.90 406.90 406.90 25,732,443
Nov 1, 2024 406.65 409.39 405.25 407.65 407.65 15,448,945
Oct 31, 2024 407.00 409.90 402.85 406.30 406.30 19,986,209
Oct 30, 2024 415.50 416.20 407.10 409.60 409.60 34,949,037
Oct 29, 2024 406.15 414.05 401.10 404.60 404.60 28,106,682
Oct 28, 2024 405.75 409.25 399.15 405.05 405.05 35,134,968
Oct 25, 2024 398.60 496.12 397.00 404.20 404.20 16,183,684
Oct 24, 2024 401.90 407.29 399.40 398.10 398.10 9,334,062
Oct 23, 2024 404.30 407.00 399.85 400.30 400.30 16,809,471
Oct 22, 2024 408.70 410.25 403.75 407.90 407.90 12,369,784
Oct 21, 2024 410.80 416.30 406.90 406.90 406.90 15,546,001
Oct 18, 2024 409.05 416.10 408.70 408.70 408.70 30,404,215
Oct 17, 2024 401.30 409.45 399.00 403.20 403.20 52,417,710
Oct 16, 2024 405.00 411.05 404.40 406.65 406.65 37,995,073
Oct 15, 2024 416.45 416.70 403.05 403.55 403.55 30,531,180
Oct 14, 2024 424.00 424.25 413.45 420.55 420.55 44,633,502
Oct 11, 2024 421.85 426.60 419.70 424.25 424.25 22,385,459
Oct 10, 2024 422.50 424.00 415.00 422.00 422.00 20,849,212
Oct 9, 2024 421.70 423.10 414.55 420.90 420.90 18,355,123
Oct 8, 2024 421.20 424.44 415.10 417.50 417.50 96,060,393
Oct 7, 2024 433.45 438.80 432.60 437.50 437.50 20,309,255
Oct 4, 2024 429.45 436.05 428.15 433.10 433.10 20,059,942
Oct 3, 2024 432.30 433.40 427.00 429.30 429.30 18,182,873
Oct 2, 2024 434.20 437.60 429.10 433.40 433.40 19,980,462
Oct 1, 2024 427.80 433.30 423.85 429.10 429.10 23,272,043
Sep 30, 2024 429.85 435.74 426.70 427.70 427.70 43,924,647
Sep 27, 2024 426.60 428.60 420.80 427.05 427.05 38,738,138
Sep 26, 2024 416.00 426.70 403.40 423.05 423.05 50,931,719
Sep 25, 2024 400.45 405.45 399.85 403.35 403.35 29,275,724
Sep 24, 2024 403.40 405.00 398.30 399.85 399.85 49,708,561
Sep 23, 2024 378.70 385.50 376.45 384.85 384.85 48,612,136
Sep 20, 2024 387.00 388.25 378.68 378.70 378.70 52,355,925
Sep 18, 2024 378.55 381.07 376.20 379.85 379.85 31,150,874
Sep 17, 2024 380.00 383.30 378.15 379.30 379.30 22,967,074
Sep 16, 2024 375.90 380.40 373.00 377.70 377.70 18,580,565
Sep 13, 2024 374.45 379.30 373.75 377.35 377.35 16,820,710
Sep 12, 2024 371.60 378.00 369.35 372.65 372.65 71,363,633
Sep 11, 2024 370.00 371.85 360.70 362.80 362.80 46,227,641
Sep 10, 2024 369.80 371.95 362.55 363.45 363.45 91,650,698
Sep 9, 2024 371.20 373.85 369.20 370.05 370.05 14,251,477
Sep 6, 2024 378.00 379.35 366.15 367.10 367.10 26,630,329
Sep 5, 2024 378.30 383.35 376.40 379.35 379.35 69,959,160
Sep 4, 2024 380.00 384.35 377.95 380.80 380.80 23,713,083
Sep 3, 2024 397.00 399.10 380.60 384.75 384.75 154,545,673
Sep 2, 2024 399.70 401.75 394.30 399.70 399.70 46,852,141
Aug 30, 2024 402.00 406.95 399.91 400.80 400.80 19,268,380
Aug 29, 2024 4.94 Dividend
Aug 29, 2024 401.00 405.65 398.40 400.10 400.10 19,777,917
Aug 28, 2024 409.25 410.95 402.10 404.55 399.61 14,583,810
Aug 27, 2024 414.00 414.50 409.20 410.50 405.49 13,424,662
Aug 23, 2024 406.40 412.11 406.40 411.10 406.08 21,280,539
Aug 22, 2024 410.75 413.10 404.30 405.30 400.35 75,817,593
Aug 21, 2024 414.25 419.18 383.18 413.30 408.25 39,885,981
Aug 20, 2024 415.30 416.50 410.20 410.20 405.19 25,569,268
Aug 19, 2024 404.00 417.14 403.55 415.20 410.13 25,181,956
Aug 16, 2024 410.00 412.55 401.60 403.85 398.92 37,263,764
Aug 15, 2024 405.40 412.25 403.67 408.50 403.51 158,977,455
Aug 14, 2024 405.00 407.35 401.55 403.20 398.28 15,661,377
Aug 13, 2024 410.00 411.60 403.05 405.40 400.45 16,820,808
Aug 12, 2024 406.35 411.92 405.10 410.25 405.24 24,549,119
Aug 9, 2024 409.95 415.19 405.10 405.10 400.15 20,033,036
Aug 8, 2024 396.70 404.12 391.34 403.20 398.28 15,789,835
Aug 7, 2024 385.00 407.32 383.18 404.20 399.26 30,225,139
Aug 6, 2024 397.70 398.95 386.25 393.15 388.35 60,315,187
Aug 5, 2024 391.00 392.58 380.35 391.70 386.92 74,864,723
Aug 2, 2024 411.05 420.30 401.35 405.05 400.10 30,324,424
Aug 1, 2024 433.00 433.85 415.05 415.20 410.13 26,967,591
Jul 31, 2024 423.75 433.37 423.75 429.80 424.55 30,546,353
Jul 30, 2024 422.45 426.99 413.89 416.60 411.51 41,022,298
Jul 29, 2024 435.65 437.45 426.45 427.45 422.23 61,414,456
Jul 26, 2024 434.65 438.42 432.60 433.60 428.31 10,692,393
Jul 25, 2024 424.85 432.70 422.75 432.30 427.02 16,954,703
Jul 24, 2024 430.65 439.29 383.18 433.35 428.06 12,308,896
Jul 23, 2024 440.00 440.00 432.10 433.40 428.11 45,562,205
Jul 22, 2024 443.35 446.32 442.05 443.35 437.94 17,066,639
Jul 19, 2024 444.90 461.30 440.00 441.95 436.55 31,017,860
Jul 18, 2024 461.50 465.00 447.50 450.90 445.39 29,144,703
Jul 17, 2024 456.00 462.90 451.45 458.50 452.90 14,050,190
Jul 16, 2024 467.65 474.15 452.95 458.55 452.95 20,198,135
Jul 15, 2024 477.70 481.25 466.10 471.30 465.54 22,878,945
Jul 12, 2024 481.15 481.95 473.50 478.35 472.51 19,191,626
Jul 11, 2024 480.60 483.10 474.70 478.80 472.95 16,335,902
Jul 10, 2024 475.15 481.79 471.60 479.00 473.15 13,115,139
Jul 9, 2024 481.40 485.95 474.25 476.05 470.24 104,073,814
Jul 8, 2024 479.05 483.20 476.15 479.35 473.50 26,041,110
Jul 5, 2024 484.00 489.30 477.90 483.05 477.15 38,929,834
Jul 4, 2024 479.15 483.30 474.10 480.80 474.93 17,149,958
Jul 3, 2024 474.45 480.85 472.20 477.00 471.18 57,688,916
Jul 2, 2024 458.30 467.30 456.00 466.25 460.56 26,294,860
Jul 1, 2024 454.60 465.70 448.35 461.70 456.06 30,479,112
Jun 28, 2024 454.15 458.55 451.10 451.10 445.59 28,317,987
Jun 27, 2024 450.95 456.95 448.15 452.75 447.22 17,226,331
Jun 26, 2024 460.00 465.00 453.90 454.20 448.65 30,074,222
Jun 25, 2024 459.90 462.50 453.35 454.50 448.95 21,870,933
Jun 24, 2024 453.70 466.75 451.25 459.50 453.89 45,684,622
Jun 21, 2024 462.90 478.95 454.70 454.70 449.15 73,950,723
Jun 20, 2024 456.60 466.00 453.40 463.95 458.28 26,694,426
Jun 19, 2024 455.65 460.30 452.85 456.15 450.58 30,792,941
Jun 18, 2024 455.90 459.26 447.40 453.45 447.91 25,518,018
Jun 17, 2024 451.45 454.11 446.15 448.35 442.88 29,378,344
Jun 14, 2024 460.75 460.75 450.55 454.55 449.00 15,876,698
Jun 13, 2024 460.10 462.84 455.55 460.15 454.53 21,127,391
Jun 12, 2024 467.90 470.35 462.75 462.90 457.25 39,054,281
Jun 11, 2024 474.50 478.90 458.40 465.55 459.87 47,231,218
Jun 10, 2024 467.30 476.20 466.20 475.80 469.99 12,245,909
Jun 7, 2024 475.85 480.10 466.25 469.75 464.01 26,382,699
Jun 6, 2024 472.10 477.85 467.20 477.20 471.37 22,808,747
Jun 5, 2024 468.50 471.35 464.90 470.05 464.31 26,654,418
Jun 4, 2024 479.95 479.95 467.20 468.40 462.68 33,131,643
Jun 3, 2024 485.35 486.80 476.65 481.50 475.62 17,135,011
May 31, 2024 484.10 485.40 479.60 480.75 474.88 84,060,796
May 30, 2024 473.90 486.15 470.90 481.90 476.02 43,793,528
May 29, 2024 487.60 491.95 479.75 483.25 477.35 20,500,012
May 28, 2024 487.65 492.15 481.00 489.00 483.03 60,968,576
May 24, 2024 479.65 486.40 476.65 483.95 478.04 10,405,517
May 23, 2024 481.00 488.61 476.60 483.45 477.55 20,298,470
May 22, 2024 495.55 502.90 479.15 483.00 477.10 56,767,166
May 21, 2024 499.00 504.60 496.25 499.90 493.80 23,073,023
May 20, 2024 500.00 506.72 498.40 501.50 495.38 25,420,083
May 17, 2024 495.00 498.45 487.55 497.00 490.93 43,470,926
May 16, 2024 489.65 495.00 484.95 493.00 486.98 27,703,343
May 15, 2024 494.55 498.90 485.55 487.90 481.94 25,352,094
May 14, 2024 476.40 492.50 475.15 492.50 486.49 81,765,755
May 13, 2024 474.75 478.90 472.70 475.40 469.59 33,670,670
May 10, 2024 468.20 479.65 460.75 476.00 470.19 36,393,268
May 9, 2024 462.10 466.75 457.90 463.55 457.89 44,413,332
May 8, 2024 466.50 467.01 457.45 460.70 455.07 69,032,654
May 7, 2024 460.00 469.05 459.40 467.95 462.24 28,078,420
May 3, 2024 451.15 461.50 448.40 455.00 449.44 25,914,850
May 2, 2024 5.19 Dividend
May 2, 2024 464.40 469.30 453.05 458.70 453.10 46,263,484
May 1, 2024 473.60 465.70 465.00 466.50 455.67 2,058,475
Apr 30, 2024 473.45 473.45 469.74 467.70 456.84 36,605,263
Apr 29, 2024 474.10 476.20 469.40 473.45 462.46 17,953,900
Apr 26, 2024 474.35 477.20 468.85 469.50 458.60 23,930,228
Apr 25, 2024 478.00 479.60 464.75 468.60 457.72 46,643,686
Apr 24, 2024 475.00 479.55 471.85 474.10 463.10 91,615,218
Apr 23, 2024 472.85 472.87 463.40 468.50 457.63 25,885,803
Apr 22, 2024 473.95 482.00 472.45 474.90 463.88 49,296,256
Apr 19, 2024 473.80 478.63 467.90 474.30 463.29 84,938,901
Apr 18, 2024 474.10 475.06 470.00 475.00 463.98 70,400,214
Apr 17, 2024 464.95 480.64 464.85 472.85 461.87 38,033,271
Apr 16, 2024 472.70 475.30 463.90 466.60 455.77 40,152,207
Apr 15, 2024 487.10 489.16 476.60 481.65 470.47 30,057,399
Apr 12, 2024 467.90 488.20 467.90 485.70 474.43 51,549,012
Apr 11, 2024 467.10 470.15 459.60 462.15 451.42 27,370,826
Apr 10, 2024 476.25 478.30 462.65 468.00 457.14 73,895,449
Apr 9, 2024 467.00 476.20 466.10 473.00 462.02 76,475,216
Apr 8, 2024 458.15 469.10 457.95 466.80 455.97 35,053,075
Apr 5, 2024 457.90 464.20 455.70 458.10 447.47 22,811,254
Apr 4, 2024 460.20 466.95 459.85 463.55 452.79 29,108,298
Apr 3, 2024 447.30 458.35 444.25 458.30 447.66 68,835,890
Apr 2, 2024 442.30 449.85 441.15 448.40 437.99 41,349,309
Mar 28, 2024 433.60 437.20 431.23 435.30 425.20 30,171,017
Mar 27, 2024 423.50 428.75 420.25 428.75 418.80 18,265,442
Mar 26, 2024 419.50 428.05 418.00 423.95 414.11 18,083,084
Mar 25, 2024 426.65 429.72 423.60 423.60 413.77 29,544,306
Mar 22, 2024 424.20 434.45 423.10 428.85 418.90 34,744,551
Mar 21, 2024 428.10 433.00 426.70 428.00 418.07 70,078,436
Mar 20, 2024 419.40 420.07 413.95 416.20 406.54 30,724,187
Mar 19, 2024 421.25 423.55 413.39 418.60 408.88 63,550,905
Mar 18, 2024 424.15 428.30 422.60 422.60 412.79 27,246,352
Mar 15, 2024 423.75 428.08 419.90 425.20 415.33 95,872,842
Mar 14, 2024 420.00 422.20 415.85 417.25 407.57 45,797,211
Mar 13, 2024 405.85 422.20 402.80 419.20 409.47 103,279,556
Mar 12, 2024 402.80 408.87 399.45 399.95 390.67 50,222,798
Mar 11, 2024 394.35 398.50 391.20 398.40 389.15 21,774,900
Mar 8, 2024 399.35 406.45 397.11 400.75 391.45 42,848,279
Mar 7, 2024 390.70 400.55 389.75 399.10 389.84 62,867,102
Mar 6, 2024 385.30 392.50 384.25 389.15 380.12 43,003,141
Mar 5, 2024 377.00 388.91 374.25 385.35 376.41 40,961,378
Mar 4, 2024 381.15 381.45 376.85 380.20 371.38 19,757,111
Mar 1, 2024 377.55 383.05 376.15 382.45 373.57 29,571,049
Feb 29, 2024 376.65 379.95 372.75 375.15 366.44 36,513,673
Feb 28, 2024 370.70 373.70 368.33 373.45 364.78 34,034,514
Feb 27, 2024 371.80 373.55 366.80 372.05 363.41 50,218,466
Feb 26, 2024 371.20 372.70 366.98 368.95 360.39 35,974,253
Feb 23, 2024 379.20 380.80 371.25 375.80 367.08 61,659,051
Feb 22, 2024 390.00 393.15 378.40 379.90 371.08 51,500,067
Feb 21, 2024 377.85 390.95 365.31 386.05 377.09 78,213,840
Feb 20, 2024 391.20 393.45 385.86 390.40 381.34 39,945,073
Feb 19, 2024 398.50 398.85 391.85 395.40 386.22 19,213,606
Feb 16, 2024 396.45 405.45 396.45 399.55 390.28 47,195,576
Feb 15, 2024 389.80 395.50 386.95 391.05 381.97 22,151,485
Feb 14, 2024 391.65 392.60 385.47 391.45 382.36 66,183,260
Feb 13, 2024 398.40 399.45 390.49 392.70 383.59 30,138,922
Feb 12, 2024 385.95 396.40 385.45 394.25 385.10 37,551,815
Feb 9, 2024 395.05 395.65 383.00 385.05 376.11 78,351,494
Feb 8, 2024 403.00 404.70 396.25 396.80 387.59 22,432,239
Feb 7, 2024 410.50 412.55 400.50 402.40 393.06 32,675,464
Feb 6, 2024 413.10 415.85 407.78 410.50 400.97 22,025,123
Feb 5, 2024 415.45 418.05 406.65 409.40 399.90 34,792,983
Feb 2, 2024 426.50 428.00 416.90 417.60 407.91 38,502,040
Feb 1, 2024 414.30 429.75 414.30 426.10 416.21 47,106,298
Jan 31, 2024 422.85 424.80 416.10 420.45 410.69 26,787,780
Jan 30, 2024 424.35 427.60 419.80 421.05 411.28 23,237,088
Jan 29, 2024 420.20 425.55 418.90 424.95 415.09 36,148,971
Jan 26, 2024 415.85 426.65 415.70 422.70 412.89 24,790,458
Jan 25, 2024 417.10 419.25 414.65 416.15 406.49 25,546,929
Jan 24, 2024 414.15 419.20 412.90 417.10 407.42 37,962,628
Jan 23, 2024 403.20 408.65 401.25 405.15 395.75 86,857,166
Jan 22, 2024 412.15 414.95 397.45 397.90 388.66 45,647,283
Jan 19, 2024 420.90 422.20 411.30 412.30 402.73 39,660,834
Jan 18, 2024 421.80 423.65 414.25 419.85 410.11 25,685,796
Jan 17, 2024 421.40 427.63 414.90 419.50 409.76 34,849,476
Jan 16, 2024 443.40 445.60 437.33 439.15 428.96 50,703,264
Jan 15, 2024 445.40 448.45 443.85 445.00 434.67 13,918,555
Jan 12, 2024 449.55 451.75 445.05 448.15 437.75 22,414,596
Jan 11, 2024 454.25 455.40 444.25 445.20 434.87 23,302,814
Jan 10, 2024 447.50 452.92 447.30 447.95 437.55 22,171,169

Related Tickers

AAL.L Anglo American plc
2,423.00
-0.68%
 
RIO.L Rio Tinto Group
4,818.00
+0.25%
 
BHP.L BHP Group Limited
1,988.00
+0.15%
 
BHP BHP Group Limited
48.54
-0.37%
 
RIO Rio Tinto Group
58.84
+0.36%
 
BHP.AX BHP Group Limited
39.68
+1.04%
 
IVN.TO Ivanhoe Mines Ltd.
17.27
+0.47%
 
AFM.V Alphamin Resources Corp.
1.0700
-0.93%
 
PLS.AX Pilbara Minerals Limited
2.1900
-2.23%
 
VALE Vale S.A.
8.50
0.00%