Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/12/2022 530.20p 536.10p 524.20p 531.10p 104881688
15/12/2022 538.00p 540.80p 531.60p 532.60p 35585560
14/12/2022 543.60p 546.70p 536.80p 541.00p 49460288
13/12/2022 537.60p 552.30p 530.56p 545.50p 40629724
12/12/2022 537.20p 546.20p 533.95p 537.40p 36804032
09/12/2022 553.20p 556.00p 538.50p 542.50p 30816448
08/12/2022 540.00p 557.70p 536.40p 548.60p 26595484
07/12/2022 549.30p 549.30p 537.00p 540.30p 30773364
06/12/2022 560.00p 561.50p 535.15p 556.10p 38809492
05/12/2022 562.80p 571.80p 558.30p 561.60p 23461166
02/12/2022 554.30p 559.00p 545.50p 558.30p 22421080
01/12/2022 563.70p 567.60p 552.80p 556.70p 27987348
30/11/2022 553.00p 566.43p 548.94p 563.50p 46950960
29/11/2022 540.50p 552.40p 539.10p 550.80p 28311168
28/11/2022 524.80p 541.60p 524.70p 538.30p 47156240
25/11/2022 536.90p 541.50p 531.90p 533.80p 15066493
24/11/2022 532.90p 537.40p 527.40p 536.00p 23953156
23/11/2022 525.00p 539.60p 525.00p 530.30p 55199920
22/11/2022 502.00p 517.65p 500.10p 514.90p 26680228
21/11/2022 499.00p 504.10p 491.80p 496.85p 30953012
18/11/2022 515.70p 517.60p 501.60p 505.80p 26625732
17/11/2022 511.50p 517.00p 504.40p 511.90p 25362640
16/11/2022 517.70p 524.90p 514.30p 517.30p 30411208
15/11/2022 513.20p 523.10p 509.30p 519.50p 27489302
14/11/2022 506.60p 515.22p 504.30p 512.00p 31781092
11/11/2022 513.50p 516.90p 501.70p 502.00p 35281632
10/11/2022 505.20p 519.90p 496.40p 501.20p 33078924
09/11/2022 526.00p 530.00p 506.90p 510.40p 29427320
08/11/2022 525.50p 529.20p 517.98p 524.70p 79081848
07/11/2022 528.60p 541.70p 524.10p 532.00p 38328348
04/11/2022 532.00p 548.50p 529.10p 532.00p 55064232
03/11/2022 505.60p 521.37p 503.60p 519.00p 21288932
02/11/2022 525.00p 533.40p 512.79p 514.10p 26263260
01/11/2022 513.40p 528.90p 511.30p 523.80p 33262742
31/10/2022 497.00p 508.30p 484.85p 499.50p 35030008
28/10/2022 487.55p 508.60p 481.75p 496.75p 78274696
27/10/2022 513.90p 515.60p 495.95p 501.00p 40940308
26/10/2022 502.80p 515.90p 500.40p 515.90p 61494228
25/10/2022 503.50p 506.40p 496.80p 502.70p 37155420
24/10/2022 500.00p 501.90p 489.40p 501.90p 31926100
21/10/2022 484.20p 502.10p 480.90p 502.10p 34758556
20/10/2022 473.00p 487.90p 469.05p 484.70p 67277384
19/10/2022 484.75p 490.45p 465.80p 473.00p 30544414
18/10/2022 491.55p 498.20p 483.05p 483.05p 25427508
17/10/2022 482.90p 491.55p 481.95p 487.30p 41050444
14/10/2022 499.00p 504.21p 480.08p 484.35p 30762334
13/10/2022 486.00p 493.05p 473.25p 488.30p 79866576
12/10/2022 481.85p 489.35p 479.45p 486.10p 21703196
11/10/2022 490.00p 493.50p 474.55p 484.20p 42164128
10/10/2022 490.25p 498.60p 484.50p 493.40p 26478124
07/10/2022 490.05p 497.00p 482.10p 493.85p 35223672
06/10/2022 505.00p 507.00p 487.95p 494.10p 39187076
05/10/2022 497.80p 503.60p 491.90p 500.30p 52062480
04/10/2022 492.00p 501.10p 486.60p 500.80p 60436808
03/10/2022 472.50p 490.75p 469.19p 486.55p 62611136
30/09/2022 488.90p 491.20p 468.50p 478.15p 35098684
29/09/2022 476.20p 490.80p 469.40p 486.75p 27511904
28/09/2022 464.35p 484.54p 461.00p 480.75p 28262748
27/09/2022 461.50p 477.35p 456.95p 471.40p 49533904
26/09/2022 451.00p 466.30p 447.95p 456.45p 47386304
23/09/2022 490.40p 491.75p 453.40p 461.55p 50895008
22/09/2022 484.40p 498.86p 481.25p 490.00p 45261952
21/09/2022 481.95p 493.70p 481.00p 486.00p 98562368
20/09/2022 497.95p 499.05p 474.10p 480.90p 44813040
16/09/2022 490.00p 492.70p 480.26p 489.30p 79677224
15/09/2022 495.75p 510.00p 493.75p 502.00p 25041896
14/09/2022 495.00p 498.45p 488.25p 493.85p 74653416
13/09/2022 501.60p 508.00p 491.25p 497.70p 30315992
12/09/2022 496.95p 507.70p 496.95p 499.35p 31828090
09/09/2022 484.75p 503.06p 483.20p 488.40p 37029080
08/09/2022 473.00p 477.50p 466.55p 471.15p 19999492
07/09/2022 480.90p 484.59p 467.40p 468.25p 50384864
06/09/2022 475.30p 489.50p 472.65p 486.85p 33022804
05/09/2022 459.00p 476.95p 455.60p 471.50p 43983416
02/09/2022 444.00p 455.85p 436.60p 453.25p 101431472
01/09/2022 451.00p 452.75p 436.60p 442.00p 30936236
31/08/2022 485.85p 489.60p 472.00p 473.30p 55084924
30/08/2022 492.50p 493.55p 482.00p 483.95p 80305256
26/08/2022 512.00p 512.00p 498.40p 498.90p 40330312
25/08/2022 502.90p 508.60p 502.30p 505.00p 22792726
24/08/2022 504.60p 507.60p 496.25p 497.70p 20833850
23/08/2022 492.20p 506.00p 491.31p 506.00p 68678000
22/08/2022 487.00p 492.70p 480.90p 492.20p 25410668
19/08/2022 495.95p 498.45p 486.10p 487.15p 31788378
18/08/2022 485.35p 498.25p 484.30p 498.25p 37249388
17/08/2022 486.50p 490.45p 481.85p 486.70p 24054136
16/08/2022 468.65p 486.05p 467.51p 482.90p 27757872
15/08/2022 471.00p 473.13p 459.80p 464.50p 18804818
12/08/2022 475.30p 479.36p 467.40p 472.40p 17567920
11/08/2022 472.60p 479.90p 469.70p 474.60p 31723308
10/08/2022 462.75p 470.60p 460.65p 469.95p 40718448
09/08/2022 464.00p 465.80p 457.19p 464.30p 46707960
08/08/2022 471.70p 475.80p 463.80p 465.35p 22860124
05/08/2022 462.15p 473.80p 457.75p 466.80p 33853032
04/08/2022 448.00p 464.35p 437.10p 459.75p 38602748
03/08/2022 448.30p 452.60p 443.75p 446.05p 19058172
02/08/2022 460.70p 464.00p 440.95p 448.40p 18795608
01/08/2022 463.00p 472.82p 455.35p 460.70p 25803744
29/07/2022 441.75p 463.65p 439.00p 461.85p 29850512
28/07/2022 450.55p 461.45p 446.10p 449.35p 39107580
27/07/2022 441.60p 447.35p 436.70p 447.00p 28867644
26/07/2022 437.85p 445.55p 437.20p 438.80p 25955548
25/07/2022 417.00p 435.40p 414.20p 432.80p 27599692
22/07/2022 421.55p 428.15p 418.20p 422.20p 21038444
21/07/2022 425.00p 427.00p 411.90p 419.80p 32167916
20/07/2022 423.00p 432.90p 419.50p 426.05p 41051344
19/07/2022 413.15p 422.06p 412.10p 419.45p 18915512
18/07/2022 421.30p 424.20p 413.95p 419.80p 22237850
15/07/2022 397.00p 409.95p 395.40p 406.85p 27598548
14/07/2022 414.35p 420.85p 397.25p 401.30p 48303756
13/07/2022 416.40p 428.55p 412.75p 418.45p 33655904
12/07/2022 418.30p 424.90p 415.79p 422.05p 25449764
11/07/2022 418.50p 431.30p 410.75p 426.20p 45296888
08/07/2022 431.55p 437.20p 421.15p 431.35p 25659244
07/07/2022 423.15p 443.05p 416.20p 433.25p 107345192
06/07/2022 408.70p 415.35p 400.20p 408.45p 63889392
05/07/2022 436.35p 438.11p 398.95p 400.00p 93517776
04/07/2022 427.95p 440.00p 424.44p 434.75p 19078480
01/07/2022 437.75p 445.35p 409.75p 426.35p 50876464
30/06/2022 449.70p 455.95p 436.80p 445.10p 31400956
29/06/2022 455.00p 471.10p 452.40p 460.25p 30832990
28/06/2022 461.30p 470.66p 459.59p 460.25p 35362872
27/06/2022 450.85p 465.05p 448.10p 452.75p 74135344
24/06/2022 444.40p 449.70p 431.70p 446.25p 35895400
23/06/2022 447.00p 459.04p 439.40p 442.80p 35503952
22/06/2022 467.20p 470.20p 449.35p 449.35p 42726768
21/06/2022 471.30p 485.05p 470.88p 482.60p 23695516
20/06/2022 463.85p 482.70p 454.43p 472.75p 23740008
17/06/2022 469.65p 482.15p 458.40p 461.20p 68565264
16/06/2022 489.60p 493.45p 460.55p 464.00p 41608512
15/06/2022 484.00p 494.50p 480.00p 492.60p 83987224
14/06/2022 487.50p 490.45p 477.95p 483.30p 45679864
13/06/2022 494.00p 496.60p 474.43p 481.30p 44642968
10/06/2022 532.00p 533.04p 504.80p 505.50p 51125252
09/06/2022 531.60p 545.00p 529.98p 533.20p 33666868
08/06/2022 540.40p 543.00p 528.04p 538.00p 40425656
07/06/2022 544.00p 548.30p 535.60p 539.60p 48334236
06/06/2022 530.90p 542.70p 523.70p 541.50p 30058644
01/06/2022 527.40p 528.40p 514.50p 523.70p 19750044
31/05/2022 526.20p 533.40p 522.10p 522.10p 44559592
30/05/2022 527.20p 529.80p 521.70p 526.50p 16789708
27/05/2022 526.30p 532.50p 522.80p 526.20p 24120740
26/05/2022 516.00p 520.30p 512.70p 519.20p 26099176
25/05/2022 530.00p 534.96p 516.30p 520.80p 60969776
24/05/2022 505.30p 540.00p 502.90p 519.40p 72568160
23/05/2022 502.30p 516.70p 497.45p 513.00p 37055596
20/05/2022 507.00p 514.20p 495.75p 497.35p 31495958
19/05/2022 494.00p 499.00p 480.93p 497.95p 29172644
18/05/2022 496.80p 503.11p 492.35p 498.20p 41265720
17/05/2022 484.10p 499.60p 477.10p 498.25p 35122280
16/05/2022 459.80p 478.25p 458.40p 477.00p 29738092
13/05/2022 456.70p 463.20p 449.20p 461.35p 73732272
12/05/2022 457.05p 459.75p 440.40p 455.00p 53046000
11/05/2022 466.30p 477.70p 455.50p 476.00p 53132848
10/05/2022 467.75p 472.00p 452.45p 455.50p 56851704
09/05/2022 482.10p 482.40p 455.74p 458.55p 41347104
06/05/2022 482.80p 489.85p 479.80p 487.60p 28654104
05/05/2022 498.35p 502.50p 482.20p 484.10p 34411284
04/05/2022 483.10p 487.25p 474.00p 482.30p 42114128
03/05/2022 490.40p 491.75p 478.05p 483.50p 39564008
29/04/2022 496.30p 500.10p 485.60p 497.30p 39834672
28/04/2022 488.45p 492.80p 475.83p 483.40p 34361724
27/04/2022 469.95p 481.60p 466.15p 479.65p 93871632
26/04/2022 462.45p 468.90p 451.05p 449.35p 18060164
25/04/2022 455.00p 476.20p 4.76p 449.35p 63759352
22/04/2022 481.75p 495.85p 475.00p 476.20p 64102796
21/04/2022 505.00p 505.40p 488.45p 489.70p 56935656
20/04/2022 534.40p 534.60p 507.90p 518.90p 43117184
19/04/2022 534.00p 540.20p 527.00p 535.60p 96756120
14/04/2022 532.10p 537.06p 525.60p 526.80p 53553476
13/04/2022 528.90p 535.30p 526.90p 530.10p 23629486
12/04/2022 520.10p 528.70p 520.00p 524.80p 33934120
11/04/2022 525.00p 536.40p 520.40p 520.40p 32091008
08/04/2022 518.60p 528.30p 515.76p 528.00p 37750824
07/04/2022 517.50p 519.40p 505.00p 514.70p 32920254
06/04/2022 508.20p 518.90p 506.80p 518.60p 43161028
05/04/2022 503.30p 516.80p 493.55p 516.80p 60092208
04/04/2022 509.60p 511.70p 504.30p 505.00p 29893912
01/04/2022 498.90p 510.00p 495.60p 507.60p 24224132
31/03/2022 505.00p 505.10p 496.10p 500.00p 34004896
30/03/2022 491.60p 500.70p 485.50p 500.70p 43839972
29/03/2022 502.00p 509.20p 468.60p 480.65p 42231324
28/03/2022 509.90p 512.64p 497.75p 499.60p 30619332
25/03/2022 501.50p 508.80p 499.65p 506.00p 52623072
24/03/2022 497.00p 503.10p 491.85p 500.30p 94628896
23/03/2022 506.50p 512.90p 502.00p 511.20p 29278488
22/03/2022 498.00p 507.40p 497.00p 502.20p 72804720
21/03/2022 482.00p 497.96p 480.55p 497.55p 33532268
18/03/2022 480.40p 484.85p 476.50p 479.25p 117928208
17/03/2022 478.00p 482.40p 467.55p 475.10p 43993476
16/03/2022 475.85p 480.50p 469.85p 473.15p 67453200
15/03/2022 472.90p 474.60p 458.35p 460.30p 57275848
14/03/2022 504.80p 505.50p 478.95p 481.55p 44083656
11/03/2022 507.00p 514.10p 500.50p 511.30p 63309320
10/03/2022 472.30p 498.75p 2.96p 498.00p 93773096
09/03/2022 478.90p 479.30p 460.00p 470.10p 83898272
08/03/2022 478.35p 482.40p 465.55p 476.20p 61214224
07/03/2022 479.65p 490.00p 465.10p 474.85p 98863360
04/03/2022 480.00p 482.61p 457.30p 460.65p 70798016
03/03/2022 468.40p 484.60p 454.28p 476.50p 88892544

*Close Price adjusted for both dividends and splits