Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/02/2024 403.00p 404.70p 396.25p 396.80p 17547744
07/02/2024 410.50p 412.55p 400.50p 402.40p 27382356
06/02/2024 413.10p 415.85p 407.78p 410.50p 16999266
05/02/2024 415.45p 418.05p 406.65p 409.40p 18587408
02/02/2024 426.50p 428.00p 416.90p 417.60p 17920574
01/02/2024 414.30p 429.75p 414.30p 426.10p 42052560
31/01/2024 422.85p 424.80p 416.10p 420.45p 21557060
30/01/2024 424.35p 427.60p 419.80p 421.05p 19449846
29/01/2024 420.20p 425.55p 418.90p 424.95p 25728016
26/01/2024 415.85p 426.65p 415.70p 422.70p 17471234
25/01/2024 417.10p 419.25p 414.65p 416.15p 21285348
24/01/2024 416.70p 419.20p 412.90p 417.10p 31320124
23/01/2024 403.20p 408.65p 401.25p 405.15p 62952532
22/01/2024 412.15p 414.95p 397.45p 397.90p 37331836
19/01/2024 420.90p 422.20p 411.30p 412.30p 50402192
18/01/2024 421.80p 423.65p 414.25p 419.85p 27846342
17/01/2024 421.40p 427.63p 414.90p 419.50p 25858140
16/01/2024 443.40p 445.60p 437.33p 439.15p 42739232
15/01/2024 446.20p 448.45p 443.85p 445.00p 10417271
12/01/2024 449.55p 451.75p 445.05p 448.15p 16319050
11/01/2024 454.25p 455.40p 444.25p 445.20p 14848980
10/01/2024 447.50p 452.92p 447.30p 447.95p 18580518
09/01/2024 456.55p 457.00p 448.60p 451.80p 21598370
08/01/2024 459.80p 462.05p 452.10p 457.10p 18220448
05/01/2024 456.55p 467.85p 455.60p 463.00p 11114108
04/01/2024 460.00p 463.20p 455.25p 459.25p 25922770
03/01/2024 462.60p 465.90p 452.20p 458.50p 19571670
02/01/2024 475.00p 477.90p 466.15p 468.70p 14301613
29/12/2023 471.45p 476.10p 471.05p 472.10p 7257187
28/12/2023 475.00p 477.00p 469.20p 470.05p 13697351
27/12/2023 473.75p 478.55p 463.55p 471.75p 13598173
22/12/2023 467.30p 473.62p 466.35p 466.35p 10757315
21/12/2023 466.70p 470.25p 459.60p 470.20p 30915950
20/12/2023 474.00p 478.00p 464.95p 469.15p 14595450
19/12/2023 460.10p 468.40p 457.20p 467.80p 33916360
18/12/2023 459.00p 464.60p 456.25p 462.65p 21657388
15/12/2023 460.40p 472.13p 459.20p 460.85p 60265012
14/12/2023 448.45p 456.74p 431.00p 453.75p 39832208
13/12/2023 433.40p 438.95p 431.25p 433.65p 21110128
12/12/2023 441.25p 445.75p 432.60p 436.30p 23842156
11/12/2023 451.00p 454.00p 438.30p 439.30p 36516104
08/12/2023 451.50p 462.85p 448.75p 457.40p 22695512
07/12/2023 442.85p 456.20p 441.15p 453.55p 17837878
06/12/2023 443.50p 451.00p 435.75p 446.50p 16132190
05/12/2023 440.55p 444.40p 433.50p 438.40p 17176678
04/12/2023 447.65p 460.40p 441.75p 443.65p 22668552
01/12/2023 445.80p 459.65p 445.30p 457.70p 52329320
30/11/2023 447.45p 451.45p 441.45p 441.80p 45619360
29/11/2023 445.30p 453.75p 443.30p 443.95p 10370114
28/11/2023 443.40p 448.00p 440.00p 447.05p 15131226
27/11/2023 445.25p 450.95p 442.70p 445.50p 10014077
24/11/2023 445.70p 452.95p 442.25p 448.15p 10747843
23/11/2023 449.45p 452.45p 437.00p 449.80p 19708364
22/11/2023 457.00p 459.95p 447.20p 448.95p 23172438
21/11/2023 466.70p 470.25p 454.85p 457.00p 19065138
20/11/2023 462.15p 470.35p 457.60p 465.50p 15416340
17/11/2023 460.00p 471.82p 454.20p 467.65p 20512026
16/11/2023 464.95p 468.00p 456.85p 457.65p 19681254
15/11/2023 456.40p 474.00p 447.75p 464.70p 31611344
14/11/2023 444.00p 455.60p 428.50p 450.00p 41018912
13/11/2023 430.40p 432.98p 423.60p 430.45p 11125868
10/11/2023 423.70p 432.80p 421.15p 427.10p 32575222
09/11/2023 427.70p 431.80p 423.80p 429.70p 14963467
08/11/2023 429.25p 431.45p 426.60p 426.60p 15613833
07/11/2023 439.90p 445.70p 430.06p 431.60p 17094892
06/11/2023 440.25p 445.11p 436.95p 442.00p 20388216
03/11/2023 444.75p 447.70p 437.30p 439.60p 14570865
02/11/2023 436.90p 447.65p 429.75p 440.25p 19389640
01/11/2023 433.85p 438.15p 427.80p 431.65p 18529864
31/10/2023 449.90p 454.45p 428.15p 435.15p 34385480
30/10/2023 444.55p 453.78p 443.05p 451.00p 21253456
27/10/2023 444.90p 449.60p 437.50p 445.25p 14388363
26/10/2023 435.95p 443.05p 432.90p 440.50p 17635320
25/10/2023 436.45p 440.80p 431.45p 439.80p 18400284
24/10/2023 430.20p 437.40p 426.10p 434.55p 21081380
23/10/2023 432.10p 432.45p 422.85p 428.75p 19456420
20/10/2023 446.00p 447.13p 433.65p 435.40p 26172288
19/10/2023 455.45p 458.20p 447.60p 450.15p 15526279
18/10/2023 462.15p 464.75p 452.30p 456.30p 21160982
17/10/2023 457.50p 466.10p 450.70p 462.85p 53874720
16/10/2023 460.70p 464.90p 452.45p 462.75p 49399012
13/10/2023 464.70p 468.45p 452.65p 456.30p 19338966
12/10/2023 465.00p 468.06p 457.90p 462.20p 15974276
11/10/2023 463.85p 467.75p 459.65p 461.30p 61349024
10/10/2023 451.90p 468.65p 447.90p 466.25p 24992528
09/10/2023 446.50p 451.00p 441.90p 450.75p 18344036
06/10/2023 442.45p 446.80p 437.65p 445.00p 16712382
05/10/2023 440.10p 442.75p 438.37p 439.85p 17891700
04/10/2023 447.35p 453.35p 439.49p 443.30p 47843080
03/10/2023 459.85p 465.05p 449.00p 453.25p 26818522
02/10/2023 472.65p 475.10p 460.35p 463.90p 23981858
29/09/2023 463.05p 477.55p 461.00p 469.90p 36882792
28/09/2023 453.15p 462.15p 451.70p 461.00p 21335630
27/09/2023 451.50p 457.43p 450.30p 453.55p 13365694
26/09/2023 450.00p 458.51p 448.25p 451.75p 15355675
25/09/2023 449.95p 453.00p 444.89p 453.00p 14706963
22/09/2023 452.65p 461.80p 449.64p 455.05p 21672666
21/09/2023 454.65p 458.75p 449.15p 452.05p 23051642
20/09/2023 465.85p 468.95p 457.51p 463.90p 12394591
19/09/2023 460.00p 467.32p 459.60p 463.65p 24765572
18/09/2023 458.65p 461.85p 457.05p 459.65p 15120207
15/09/2023 455.00p 459.80p 450.75p 456.40p 58171344
14/09/2023 434.10p 452.30p 433.45p 450.75p 50350216
13/09/2023 434.00p 436.75p 429.00p 431.90p 20440308
12/09/2023 434.05p 437.60p 432.85p 434.65p 23197196
11/09/2023 433.10p 440.55p 432.45p 435.35p 27757320
08/09/2023 422.35p 428.55p 422.35p 426.00p 17845916
07/09/2023 424.20p 425.85p 420.65p 423.50p 15486315
06/09/2023 429.40p 431.40p 426.10p 429.45p 12597523
05/09/2023 431.00p 437.20p 430.05p 432.20p 24770338
04/09/2023 432.00p 439.20p 430.46p 436.00p 25583828
01/09/2023 426.20p 431.35p 423.50p 427.15p 23857644
31/08/2023 419.10p 424.36p 414.25p 421.45p 45850200
30/08/2023 442.00p 444.95p 435.87p 438.65p 18828700
29/08/2023 436.60p 441.10p 432.80p 438.30p 95985136
25/08/2023 431.05p 433.20p 425.05p 426.15p 13073876
24/08/2023 435.50p 436.90p 422.60p 428.30p 15030783
23/08/2023 433.50p 435.77p 429.80p 433.15p 33460272
22/08/2023 423.70p 434.10p 422.27p 429.80p 17708420
21/08/2023 416.10p 422.85p 415.65p 420.00p 13853743
18/08/2023 421.25p 422.20p 413.05p 416.05p 28938962
17/08/2023 419.50p 427.85p 419.50p 423.55p 13730802
16/08/2023 415.15p 423.05p 414.65p 419.50p 15677415
15/08/2023 433.45p 433.80p 417.00p 419.05p 27155246
14/08/2023 440.50p 443.40p 431.00p 433.80p 24439076
11/08/2023 450.50p 451.67p 442.45p 444.70p 15583378
10/08/2023 455.00p 463.65p 452.99p 454.85p 23932718
09/08/2023 449.85p 460.10p 447.75p 455.10p 39815424
08/08/2023 438.60p 445.90p 435.32p 444.60p 35195336
07/08/2023 458.80p 459.95p 452.20p 456.70p 11506901
04/08/2023 463.70p 463.70p 457.00p 463.20p 23658446
03/08/2023 458.70p 462.20p 451.60p 462.20p 17121882
02/08/2023 465.50p 467.80p 457.20p 462.00p 13640604
01/08/2023 473.85p 474.50p 467.80p 470.95p 11962534
31/07/2023 467.10p 475.75p 466.85p 473.55p 19209884
28/07/2023 469.05p 470.55p 461.40p 466.50p 33942192
27/07/2023 469.45p 475.25p 461.55p 469.15p 26350840
26/07/2023 468.55p 475.25p 461.00p 469.45p 19483326
25/07/2023 487.00p 491.65p 482.05p 482.05p 26470250
24/07/2023 468.00p 481.45p 467.22p 478.65p 26299140
21/07/2023 474.30p 474.30p 466.05p 472.55p 16500964
20/07/2023 459.10p 472.50p 456.90p 472.50p 41195268
19/07/2023 455.05p 455.55p 449.35p 453.45p 15193731
18/07/2023 457.10p 457.10p 448.80p 454.00p 16282875
17/07/2023 460.35p 462.10p 451.90p 453.65p 19084012
14/07/2023 466.85p 468.25p 463.79p 466.80p 18077916
13/07/2023 461.00p 472.30p 456.80p 469.65p 28697554
12/07/2023 439.70p 458.35p 439.20p 458.35p 58202184
11/07/2023 436.10p 438.80p 432.70p 437.05p 24774918
10/07/2023 432.65p 438.25p 431.50p 433.10p 16412218
07/07/2023 431.80p 441.70p 430.09p 436.35p 19888948
06/07/2023 450.00p 452.65p 431.55p 432.75p 27259954
05/07/2023 458.00p 461.00p 454.35p 457.95p 21970400
04/07/2023 457.75p 462.85p 455.10p 459.90p 25561810
03/07/2023 449.10p 463.45p 449.10p 458.95p 20102200
30/06/2023 441.05p 448.75p 439.62p 444.50p 20396676
29/06/2023 432.90p 438.50p 432.10p 438.40p 20900988
28/06/2023 439.60p 440.69p 430.80p 434.00p 21079180
27/06/2023 445.00p 449.10p 435.27p 440.30p 18559884
26/06/2023 436.20p 439.30p 430.50p 437.40p 32647292
23/06/2023 444.20p 445.01p 431.45p 432.65p 20444516
22/06/2023 448.50p 451.40p 439.79p 446.00p 22387460
21/06/2023 449.20p 452.00p 445.45p 452.00p 19110728
20/06/2023 455.50p 458.45p 446.96p 450.80p 27926908
19/06/2023 467.00p 468.55p 458.35p 459.00p 16945540
16/06/2023 479.50p 480.60p 467.00p 467.00p 168510848
15/06/2023 469.85p 475.55p 465.50p 475.00p 41717188
14/06/2023 460.05p 477.95p 458.10p 470.35p 41920740
13/06/2023 440.60p 460.80p 440.00p 460.00p 63747608
12/06/2023 437.05p 440.15p 431.50p 436.95p 42260588
09/06/2023 439.45p 440.65p 430.35p 435.00p 21378168
08/06/2023 440.10p 441.29p 435.25p 436.45p 15728905
07/06/2023 429.80p 441.85p 428.85p 437.05p 20572388
06/06/2023 431.10p 435.10p 423.85p 431.25p 18039198
05/06/2023 435.20p 437.50p 426.55p 430.10p 18709160
02/06/2023 423.60p 436.70p 421.62p 433.90p 26454874
01/06/2023 414.60p 419.25p 411.70p 416.90p 25015296
31/05/2023 415.00p 419.85p 411.00p 411.45p 83903096
30/05/2023 423.80p 440.00p 416.30p 416.80p 18896316
26/05/2023 426.85p 431.40p 420.85p 422.60p 36131282
25/05/2023 419.30p 425.30p 415.50p 416.40p 30974376
24/05/2023 421.50p 423.50p 415.10p 419.20p 36668392
23/05/2023 432.35p 433.91p 425.70p 427.80p 18176064
22/05/2023 436.20p 437.75p 428.85p 434.60p 15845970
19/05/2023 437.25p 444.90p 434.80p 434.90p 22020476
18/05/2023 437.75p 440.15p 429.65p 435.30p 15624647
17/05/2023 432.20p 438.41p 430.10p 436.40p 18449628
16/05/2023 434.50p 438.45p 429.80p 432.10p 20672154
15/05/2023 436.05p 441.60p 434.25p 437.20p 16754435
12/05/2023 427.35p 433.80p 427.35p 432.30p 65059840
11/05/2023 443.05p 446.55p 426.05p 427.60p 34834312
10/05/2023 448.00p 458.25p 444.15p 445.15p 28646074
09/05/2023 450.00p 450.15p 442.40p 446.20p 23219794
05/05/2023 439.05p 445.65p 436.15p 444.10p 19333320
04/05/2023 448.00p 449.14p 431.25p 434.00p 23220948
03/05/2023 463.65p 465.05p 460.45p 462.30p 16099472
02/05/2023 470.95p 473.40p 460.50p 460.50p 26499702
28/04/2023 474.00p 476.02p 460.30p 469.00p 51538692
27/04/2023 477.35p 484.85p 472.80p 473.20p 23318948
26/04/2023 472.75p 491.20p 468.70p 481.40p 31012956

*Close Price adjusted for both dividends and splits