Glencore (GLEN) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Glencore

Date Open High Low Close* Volume
03/07/2025 308.85p 311.00p 305.65p 306.20p 39322960
02/07/2025 294.90p 308.40p 293.55p 306.00p 107939392
01/07/2025 284.80p 291.25p 283.60p 291.25p 44605368
30/06/2025 287.80p 291.02p 283.20p 283.60p 40555744
27/06/2025 291.80p 291.95p 281.55p 286.70p 28336222
26/06/2025 274.65p 290.42p 274.65p 288.20p 54203192
25/06/2025 276.60p 282.20p 273.30p 273.30p 43428840
24/06/2025 291.45p 292.75p 275.10p 275.10p 84062720
23/06/2025 285.65p 287.30p 283.75p 285.45p 18708782
20/06/2025 284.80p 289.35p 283.97p 286.35p 149016176
19/06/2025 285.75p 287.20p 281.99p 283.60p 17082894
18/06/2025 287.05p 289.31p 284.40p 289.25p 28293292
17/06/2025 288.00p 291.10p 285.52p 286.55p 37076432
16/06/2025 294.15p 297.75p 289.55p 291.65p 27123944
13/06/2025 283.45p 291.70p 282.25p 291.70p 36194552
12/06/2025 286.60p 288.99p 283.95p 287.65p 32938230
11/06/2025 293.65p 297.62p 289.00p 289.00p 63473132
10/06/2025 291.35p 292.00p 288.95p 290.00p 26659486
09/06/2025 288.00p 292.75p 287.90p 291.10p 37717868
06/06/2025 291.00p 293.85p 286.69p 288.10p 24185226
05/06/2025 289.60p 295.75p 286.20p 292.85p 34260276
04/06/2025 286.40p 291.25p 284.47p 288.50p 48224696
03/06/2025 280.45p 283.55p 276.50p 282.70p 29637984
02/06/2025 281.05p 287.60p 280.75p 284.80p 26074724
30/05/2025 276.30p 286.05p 276.20p 283.40p 105031888
29/05/2025 275.95p 284.60p 273.85p 277.90p 66940664
28/05/2025 272.80p 275.85p 271.40p 272.05p 45040048
27/05/2025 270.35p 275.20p 270.25p 274.40p 27701272
23/05/2025 266.40p 271.96p 261.70p 269.15p 31411900
22/05/2025 264.80p 269.99p 264.60p 266.90p 27038974
21/05/2025 271.20p 271.40p 265.55p 267.15p 26291496
20/05/2025 262.70p 271.30p 262.70p 270.95p 32742278
19/05/2025 263.95p 266.65p 262.00p 263.70p 32765210
16/05/2025 269.35p 271.30p 266.00p 266.00p 99272600
15/05/2025 271.05p 272.24p 266.50p 270.60p 65582388
14/05/2025 271.05p 275.67p 268.80p 273.75p 33583572
13/05/2025 268.90p 272.89p 266.20p 269.75p 28961988
12/05/2025 269.30p 273.14p 263.75p 267.65p 48904092
09/05/2025 254.35p 258.00p 252.30p 252.30p 30041944
08/05/2025 250.65p 256.65p 248.70p 252.80p 30487660
07/05/2025 247.00p 255.85p 245.76p 252.00p 142654576
06/05/2025 248.75p 250.10p 243.91p 247.75p 76251728
02/05/2025 253.95p 253.95p 246.45p 246.90p 45779799
01/05/2025 245.10p 247.27p 241.75p 244.50p 54288424
30/04/2025 255.00p 259.08p 237.88p 244.40p 104004776
29/04/2025 267.00p 271.29p 263.60p 263.90p 33408662
28/04/2025 268.95p 271.25p 265.15p 265.50p 46560444
25/04/2025 268.00p 270.56p 265.40p 268.45p 33446960
24/04/2025 266.25p 268.55p 261.85p 267.75p 144817984
23/04/2025 262.80p 274.30p 262.60p 266.45p 71374712
22/04/2025 257.60p 258.00p 253.15p 256.30p 88054952
17/04/2025 257.90p 259.95p 253.60p 255.75p 39699740
16/04/2025 253.75p 258.25p 250.50p 257.15p 32695870
15/04/2025 260.85p 264.10p 255.00p 255.95p 70780328
14/04/2025 261.15p 263.90p 259.00p 260.05p 38586192
11/04/2025 248.70p 256.02p 245.65p 253.65p 52684136
10/04/2025 270.00p 270.55p 245.00p 245.00p 65906688
09/04/2025 228.65p 240.20p 227.25p 238.20p 67862024
08/04/2025 236.10p 244.95p 232.82p 238.60p 120450728
07/04/2025 213.25p 242.00p 205.00p 230.05p 111814360
04/04/2025 256.00p 256.35p 230.55p 236.90p 98233376
03/04/2025 275.00p 279.70p 260.80p 260.80p 66084812
02/04/2025 280.00p 285.34p 280.00p 282.95p 27642960
01/04/2025 284.55p 287.30p 282.25p 284.15p 36470560
31/03/2025 286.85p 288.15p 279.30p 280.30p 52765936
28/03/2025 295.10p 300.20p 292.55p 292.55p 42680148
27/03/2025 301.00p 303.15p 296.97p 297.65p 36307868
26/03/2025 307.75p 309.25p 302.95p 304.00p 36570764
25/03/2025 303.00p 307.70p 302.35p 304.50p 34204576
24/03/2025 306.00p 309.80p 302.90p 302.90p 39974764
21/03/2025 307.25p 307.90p 298.35p 299.20p 80576880
20/03/2025 315.40p 320.15p 309.80p 310.00p 43409608
19/03/2025 317.20p 318.55p 313.05p 315.05p 39323596
18/03/2025 322.80p 325.20p 318.00p 319.10p 32239936
17/03/2025 323.20p 325.85p 318.85p 318.85p 27336840
14/03/2025 314.85p 323.38p 314.15p 320.75p 30058120
13/03/2025 310.25p 316.20p 309.20p 312.55p 31821656
12/03/2025 317.45p 319.40p 309.85p 312.50p 29952496
11/03/2025 316.05p 320.90p 312.30p 313.65p 46108120
10/03/2025 319.90p 321.70p 313.68p 315.30p 90792816
07/03/2025 325.15p 326.50p 315.60p 319.15p 33068366
06/03/2025 323.60p 333.00p 323.60p 327.50p 32686456
05/03/2025 319.10p 327.75p 318.85p 320.90p 35484324
04/03/2025 316.50p 318.18p 310.55p 312.85p 35166988
03/03/2025 318.30p 328.95p 317.05p 323.45p 55885412
28/02/2025 311.60p 321.39p 309.15p 319.15p 43678808
27/02/2025 319.25p 324.00p 316.35p 316.85p 30092012
26/02/2025 320.00p 325.90p 318.95p 321.90p 49687576
25/02/2025 313.00p 324.95p 311.30p 315.60p 34689992
24/02/2025 320.50p 326.65p 316.40p 317.95p 40094628
21/02/2025 324.00p 329.25p 320.50p 323.85p 94616384
20/02/2025 329.40p 337.35p 324.10p 325.55p 44102512
19/02/2025 342.00p 344.85p 325.00p 327.80p 119675536
18/02/2025 355.60p 357.35p 352.50p 353.55p 25386452
17/02/2025 354.70p 355.60p 349.40p 350.40p 16485228
14/02/2025 349.50p 362.10p 347.90p 353.20p 59515132
13/02/2025 346.60p 348.25p 343.85p 345.45p 55068932
12/02/2025 350.85p 352.40p 340.35p 341.00p 53365804
11/02/2025 355.40p 356.05p 347.35p 349.65p 32974378
10/02/2025 357.35p 361.05p 356.85p 359.45p 39310532
07/02/2025 354.75p 362.30p 353.70p 358.60p 63472348
06/02/2025 352.50p 361.41p 352.49p 354.45p 27890136
05/02/2025 348.00p 351.45p 345.85p 348.20p 27276626
04/02/2025 349.55p 350.50p 342.85p 348.60p 33921984
03/02/2025 339.25p 343.45p 337.75p 342.10p 29636216
31/01/2025 354.75p 357.07p 349.20p 350.50p 39376908
30/01/2025 347.00p 356.20p 339.85p 352.95p 36444320
29/01/2025 353.80p 354.88p 345.50p 345.50p 47745448
28/01/2025 362.00p 362.90p 354.90p 354.95p 20053180
27/01/2025 366.85p 368.50p 360.75p 361.50p 28388884
24/01/2025 377.50p 385.95p 374.90p 375.40p 27734844
23/01/2025 373.60p 376.50p 370.60p 373.50p 57577300
22/01/2025 377.65p 381.40p 374.95p 377.20p 16258788
21/01/2025 384.00p 386.20p 379.45p 380.60p 21084460
20/01/2025 379.00p 391.70p 378.05p 387.20p 24496578
17/01/2025 381.40p 385.16p 376.00p 380.15p 72021960
16/01/2025 372.25p 377.75p 369.05p 370.05p 22398184
15/01/2025 368.25p 372.95p 367.84p 368.75p 24238020
14/01/2025 368.10p 374.70p 366.40p 367.60p 30666684
13/01/2025 357.65p 366.40p 357.30p 363.95p 21548116
10/01/2025 367.15p 369.20p 358.35p 358.70p 48052924
09/01/2025 363.75p 372.30p 361.30p 365.70p 35555880
08/01/2025 360.70p 363.95p 355.75p 363.95p 24482984
07/01/2025 365.35p 371.60p 360.50p 361.20p 50606620
06/01/2025 361.25p 372.00p 356.95p 366.70p 29736408
03/01/2025 361.15p 363.70p 357.60p 361.60p 42539256
02/01/2025 357.00p 363.60p 353.40p 362.65p 33657224
31/12/2024 352.25p 356.15p 351.65p 353.40p 7131969
30/12/2024 353.35p 353.35p 350.22p 352.30p 17058434
27/12/2024 353.50p 357.30p 352.20p 354.60p 11331779
24/12/2024 356.70p 358.80p 354.90p 355.35p 5881851
23/12/2024 352.80p 354.25p 349.60p 354.10p 35190904
20/12/2024 352.05p 355.35p 348.35p 352.90p 50445556
19/12/2024 355.85p 358.88p 353.70p 354.10p 25350500
18/12/2024 363.00p 455.34p 360.25p 362.30p 28521058
17/12/2024 365.00p 365.95p 360.35p 362.70p 109565192
16/12/2024 373.00p 374.60p 366.30p 367.75p 23384904
13/12/2024 376.35p 379.15p 370.25p 371.05p 22833384
12/12/2024 389.00p 390.75p 376.90p 377.90p 22505328
11/12/2024 383.00p 387.30p 380.20p 383.25p 46102584
10/12/2024 387.00p 389.42p 383.20p 385.90p 23236212
09/12/2024 384.00p 397.40p 383.65p 394.85p 90614152
06/12/2024 376.30p 381.65p 375.70p 378.00p 33941184
05/12/2024 375.90p 381.80p 375.90p 377.30p 16483236
04/12/2024 380.35p 383.60p 377.15p 378.20p 46411448
03/12/2024 383.80p 387.25p 381.70p 382.00p 47276024
02/12/2024 376.35p 381.55p 374.60p 377.05p 16095191
29/11/2024 376.00p 379.95p 373.65p 379.95p 18553146
28/11/2024 376.60p 379.29p 373.68p 373.75p 15128332
27/11/2024 379.25p 383.65p 374.70p 375.90p 24026240
26/11/2024 383.35p 386.74p 378.35p 378.75p 23453464
25/11/2024 384.35p 391.50p 382.95p 389.80p 28202182
22/11/2024 383.00p 383.63p 376.35p 380.80p 15019649
21/11/2024 380.30p 383.20p 378.10p 381.40p 19499308
20/11/2024 380.90p 383.65p 379.50p 380.70p 22254126
19/11/2024 387.05p 389.00p 379.55p 383.45p 5950248
18/11/2024 382.50p 385.25p 378.85p 383.45p 94513488
15/11/2024 372.20p 383.80p 372.20p 379.35p 27550792
14/11/2024 371.80p 376.59p 368.85p 374.70p 22611480
13/11/2024 378.70p 381.55p 373.60p 376.50p 45395832
12/11/2024 383.60p 385.20p 374.96p 376.45p 31448892
11/11/2024 394.30p 396.45p 386.25p 388.50p 36968640
08/11/2024 413.30p 414.65p 391.90p 394.80p 40924064
07/11/2024 409.20p 418.80p 405.90p 415.40p 33607416
06/11/2024 406.35p 415.10p 393.75p 401.25p 34372528
05/11/2024 406.90p 409.25p 405.05p 407.40p 12122854
04/11/2024 409.40p 411.95p 406.90p 406.90p 11057418
01/11/2024 406.65p 409.39p 405.25p 407.65p 15448861
31/10/2024 407.00p 409.90p 402.85p 406.30p 19978704
30/10/2024 415.50p 416.20p 407.10p 409.60p 34944340
29/10/2024 406.15p 414.05p 401.10p 404.60p 27894370
28/10/2024 405.75p 409.25p 399.15p 405.05p 35134552
25/10/2024 398.60p 496.12p 397.00p 404.20p 16182772
24/10/2024 401.90p 407.29p 398.10p 400.30p 9591088
23/10/2024 404.30p 407.00p 399.85p 400.30p 16804872
22/10/2024 408.70p 410.25p 403.75p 407.90p 12368816
21/10/2024 410.80p 416.30p 406.90p 406.90p 15545996
18/10/2024 409.05p 416.10p 408.70p 408.70p 30403256
17/10/2024 401.30p 409.45p 399.00p 403.20p 22830464
16/10/2024 405.00p 411.05p 404.40p 406.65p 25185684
15/10/2024 416.45p 416.70p 403.05p 403.55p 30529100
14/10/2024 424.00p 424.25p 413.45p 420.55p 44133356
11/10/2024 421.85p 426.60p 419.70p 424.25p 20804160
10/10/2024 422.50p 424.00p 415.00p 422.00p 20347928
09/10/2024 421.70p 423.10p 414.55p 420.90p 17621076
08/10/2024 421.20p 424.44p 415.10p 417.50p 95894448
07/10/2024 433.45p 438.80p 432.60p 437.50p 20307480
04/10/2024 429.45p 436.05p 428.15p 433.10p 20056840
03/10/2024 432.30p 433.40p 427.00p 429.30p 18181694
02/10/2024 434.20p 437.60p 429.10p 433.40p 19979008
01/10/2024 427.80p 433.30p 423.85p 429.10p 23267460
30/09/2024 429.85p 435.75p 426.70p 427.70p 43582348
27/09/2024 426.60p 428.60p 420.80p 427.05p 38736564
26/09/2024 416.00p 426.70p 403.40p 423.05p 50919360
25/09/2024 400.45p 405.45p 399.85p 403.35p 29273794
24/09/2024 403.40p 405.00p 398.30p 399.85p 49707556
23/09/2024 378.70p 385.50p 376.45p 384.85p 48610764
20/09/2024 387.00p 388.25p 378.68p 378.70p 52352540
19/09/2024 391.35p 399.35p 377.70p 379.85p 16003457
18/09/2024 378.55p 381.07p 376.20p 379.85p 31145900

*Close Price adjusted for both dividends and splits