Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/09/2024 378.55p 381.07p 376.20p 379.85p 31145900
17/09/2024 380.00p 383.30p 378.15p 379.30p 22965712
16/09/2024 375.90p 380.40p 373.00p 377.70p 18577252
13/09/2024 374.45p 379.30p 373.75p 377.35p 16819520
12/09/2024 371.60p 378.00p 369.35p 372.65p 65545488
11/09/2024 370.00p 371.85p 360.70p 362.80p 46225104
10/09/2024 369.80p 371.95p 362.55p 363.45p 91648168
09/09/2024 371.20p 373.85p 369.20p 370.05p 14248875
06/09/2024 378.00p 379.35p 366.15p 367.10p 26379668
05/09/2024 378.30p 383.35p 376.40p 379.35p 69956296
04/09/2024 380.00p 384.35p 377.95p 380.80p 23711414
03/09/2024 397.00p 399.10p 380.60p 384.75p 141808336
02/09/2024 399.70p 401.75p 394.30p 399.70p 46850308
30/08/2024 402.00p 406.95p 399.91p 400.80p 19266876
29/08/2024 401.00p 405.65p 398.40p 400.10p 19773448
28/08/2024 409.25p 410.95p 402.10p 404.55p 14581212
27/08/2024 414.00p 414.50p 409.20p 410.50p 13418115
23/08/2024 406.40p 412.11p 406.40p 411.10p 21274140
22/08/2024 410.75p 413.10p 404.30p 405.30p 75812376
21/08/2024 414.25p 419.19p 410.70p 413.30p 39874352
20/08/2024 415.30p 416.50p 410.20p 410.20p 25558536
19/08/2024 404.00p 414.95p 403.55p 403.85p 16136449
16/08/2024 410.00p 412.55p 401.60p 403.85p 37261440
15/08/2024 405.40p 412.25p 403.67p 408.50p 147564992
14/08/2024 405.00p 407.35p 401.55p 403.20p 15661114
13/08/2024 410.00p 411.60p 403.05p 405.40p 16817192
12/08/2024 406.35p 411.92p 405.10p 410.25p 24548066
09/08/2024 409.95p 415.19p 405.10p 405.10p 20030928
08/08/2024 396.70p 404.12p 391.34p 403.20p 15784315
07/08/2024 385.00p 407.32p 384.30p 404.20p 30210680
06/08/2024 397.70p 398.95p 386.25p 393.15p 60309536
05/08/2024 391.00p 392.58p 380.35p 391.70p 74860976
02/08/2024 411.05p 420.30p 401.35p 405.05p 30319946
01/08/2024 433.00p 433.85p 415.05p 415.20p 26964796
31/07/2024 423.75p 433.37p 423.75p 429.80p 30545146
30/07/2024 422.45p 426.99p 413.89p 416.60p 35968656
29/07/2024 435.65p 437.45p 426.45p 427.45p 61412244
26/07/2024 434.65p 438.42p 432.60p 433.60p 10683006
25/07/2024 424.85p 432.70p 422.75p 432.30p 16951952
24/07/2024 430.65p 439.29p 429.55p 433.35p 11607578
23/07/2024 440.00p 440.00p 432.10p 433.40p 45558288
22/07/2024 443.35p 446.32p 442.05p 443.35p 16497641
19/07/2024 444.90p 461.30p 440.00p 441.95p 31017532
18/07/2024 461.50p 465.00p 447.50p 450.90p 25821358
17/07/2024 456.00p 462.90p 451.45p 458.50p 14047465
16/07/2024 467.65p 474.15p 452.95p 458.55p 20196472
15/07/2024 477.70p 481.25p 466.10p 471.30p 22877012
12/07/2024 481.15p 481.95p 473.50p 478.35p 19190868
11/07/2024 480.60p 483.10p 474.70p 478.80p 16332402
10/07/2024 475.15p 481.79p 471.60p 479.00p 13114616
09/07/2024 481.40p 485.95p 474.25p 476.05p 104068232
08/07/2024 479.05p 483.20p 476.15p 479.35p 25768736
05/07/2024 484.00p 489.30p 477.90p 483.05p 38925916
04/07/2024 479.15p 483.30p 474.10p 480.80p 17149948
03/07/2024 474.45p 480.85p 472.20p 477.00p 57678728
02/07/2024 458.30p 467.30p 456.00p 466.25p 26290408
01/07/2024 454.60p 465.70p 448.35p 461.70p 30479048
28/06/2024 454.15p 458.55p 451.10p 451.10p 24880552
27/06/2024 450.95p 456.95p 448.15p 452.75p 17224230
26/06/2024 460.00p 465.00p 453.90p 454.20p 25744124
25/06/2024 459.90p 462.50p 453.35p 454.50p 21869488
24/06/2024 453.70p 466.75p 451.25p 459.50p 44939864
21/06/2024 462.90p 478.95p 454.70p 454.70p 73945744
20/06/2024 456.60p 466.00p 453.40p 463.95p 26619420
19/06/2024 455.65p 460.30p 452.85p 456.15p 30790852
18/06/2024 455.90p 459.26p 447.40p 453.45p 25514480
17/06/2024 451.45p 454.10p 446.15p 448.35p 17968292
14/06/2024 460.75p 460.75p 450.55p 454.55p 15873054
13/06/2024 460.10p 462.84p 455.55p 460.15p 21125160
12/06/2024 467.90p 470.35p 462.75p 462.90p 39051948
11/06/2024 474.50p 478.90p 458.40p 465.55p 46321636
10/06/2024 467.30p 476.20p 466.20p 475.80p 12244855
07/06/2024 475.85p 480.10p 466.25p 469.75p 26377780
06/06/2024 472.10p 477.85p 467.20p 477.20p 22805864
05/06/2024 468.50p 471.35p 464.90p 470.05p 26652428
04/06/2024 479.95p 479.95p 467.20p 468.40p 31631252
03/06/2024 485.35p 486.80p 476.65p 481.50p 17133204
31/05/2024 484.10p 485.40p 479.60p 480.75p 83931936
30/05/2024 473.90p 486.15p 470.90p 481.90p 39732520
29/05/2024 487.60p 491.95p 479.75p 483.25p 20500012
28/05/2024 487.65p 492.15p 481.00p 489.00p 54866328
24/05/2024 479.65p 486.40p 476.65p 483.95p 10285180
23/05/2024 481.00p 488.61p 476.60p 483.45p 20297224
22/05/2024 495.55p 502.90p 479.15p 483.00p 56765944
21/05/2024 499.00p 504.60p 496.25p 499.90p 27143542
20/05/2024 500.00p 506.72p 498.40p 501.50p 25402828
17/05/2024 495.00p 498.45p 487.55p 497.00p 43336092
16/05/2024 489.65p 495.00p 484.95p 493.00p 27702758
15/05/2024 494.55p 498.90p 485.55p 487.90p 25350276
14/05/2024 476.40p 492.50p 475.15p 492.50p 87784952
13/05/2024 474.75p 478.90p 472.70p 475.40p 33668016
10/05/2024 468.20p 479.65p 460.75p 476.00p 35804836
09/05/2024 462.10p 466.75p 457.90p 463.55p 25239486
08/05/2024 466.50p 467.01p 457.45p 460.70p 67564592
07/05/2024 460.00p 469.05p 459.40p 467.95p 26561896
03/05/2024 451.15p 461.50p 448.40p 455.00p 25912789
02/05/2024 464.40p 469.30p 453.05p 458.70p 46263856
01/05/2024 473.60p 475.95p 465.10p 466.50p 9719320
30/04/2024 473.45p 476.30p 466.65p 467.70p 43074828
29/04/2024 474.10p 476.20p 469.40p 473.45p 17946696
26/04/2024 474.35p 477.20p 468.85p 469.50p 19429024
25/04/2024 478.00p 479.60p 464.75p 468.60p 33495786
24/04/2024 475.00p 479.55p 471.85p 474.10p 50087448
23/04/2024 472.85p 472.87p 463.40p 468.50p 18184296
22/04/2024 473.95p 482.00p 472.45p 474.90p 41744952
19/04/2024 473.80p 478.63p 467.90p 474.30p 56067956
18/04/2024 474.10p 475.06p 470.00p 475.00p 46271768
17/04/2024 464.95p 480.64p 464.85p 472.85p 25105680
16/04/2024 472.70p 475.30p 463.90p 466.60p 29047092
15/04/2024 487.10p 489.16p 476.60p 481.65p 18206722
12/04/2024 467.90p 488.20p 467.90p 485.70p 37098752
11/04/2024 467.10p 470.15p 459.60p 462.15p 20913044
10/04/2024 476.25p 478.30p 462.65p 468.00p 63803692
09/04/2024 467.00p 476.20p 466.10p 473.00p 57923728
08/04/2024 458.15p 469.10p 457.95p 466.80p 16730249
05/04/2024 457.90p 464.20p 455.70p 458.10p 18067720
04/04/2024 460.20p 466.95p 459.85p 463.55p 21495160
03/04/2024 447.30p 458.35p 444.25p 458.30p 49366720
02/04/2024 442.30p 449.85p 441.15p 448.40p 28982908
28/03/2024 433.60p 437.20p 431.23p 435.30p 23701416
27/03/2024 423.50p 428.75p 420.25p 428.75p 12490509
26/03/2024 419.50p 428.05p 418.00p 423.95p 12386535
25/03/2024 426.65p 429.72p 423.60p 423.60p 21270300
22/03/2024 424.20p 434.45p 423.10p 428.85p 25138712
21/03/2024 428.10p 433.00p 426.70p 428.00p 39005376
20/03/2024 421.25p 421.25p 418.60p 416.20p 15246443
19/03/2024 421.25p 423.55p 413.39p 418.60p 41500444
18/03/2024 424.15p 428.30p 422.60p 422.60p 20879580
15/03/2024 423.75p 428.08p 419.90p 425.20p 77867960
14/03/2024 420.00p 422.20p 415.85p 417.25p 31405708
13/03/2024 405.85p 422.20p 402.80p 419.20p 73966584
12/03/2024 402.80p 408.87p 399.45p 399.95p 22937654
11/03/2024 394.35p 398.50p 391.20p 398.40p 16219673
08/03/2024 399.35p 406.45p 397.11p 400.75p 27769492
07/03/2024 390.70p 400.55p 389.75p 399.10p 45837864
06/03/2024 385.30p 392.50p 384.25p 389.15p 29057522
05/03/2024 377.00p 388.91p 374.25p 385.35p 26763512
04/03/2024 381.15p 381.45p 376.85p 380.20p 13845595
01/03/2024 377.55p 383.05p 376.15p 382.45p 19212134
29/02/2024 376.65p 379.95p 372.75p 375.15p 32950972
28/02/2024 370.70p 373.70p 368.33p 373.45p 23652176
27/02/2024 371.80p 373.55p 366.80p 372.05p 41466160
26/02/2024 371.20p 372.70p 366.98p 368.95p 28911006
23/02/2024 379.20p 380.80p 371.25p 375.80p 32352104
22/02/2024 390.00p 393.15p 378.40p 379.90p 46011320
21/02/2024 377.85p 390.95p 365.31p 386.05p 54936016
20/02/2024 391.20p 393.45p 385.86p 390.40p 19434684
19/02/2024 398.50p 399.32p 391.85p 395.40p 10158163
16/02/2024 396.45p 405.45p 396.45p 399.55p 36950876
15/02/2024 389.80p 395.50p 386.95p 391.05p 17452766
14/02/2024 391.65p 392.60p 385.47p 391.45p 37928644
13/02/2024 398.40p 399.45p 390.49p 392.70p 19918298
12/02/2024 385.95p 396.40p 385.45p 394.25p 19714108
09/02/2024 395.05p 395.65p 383.00p 385.05p 63698192
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

*Close Price adjusted for both dividends and splits