Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/03/2022 451.50p 459.25p 449.60p 452.60p 73619872
01/03/2022 443.60p 451.55p 434.80p 444.95p 56497772
28/02/2022 439.20p 446.85p 436.35p 442.15p 66345636
25/02/2022 428.00p 442.75p 420.07p 439.15p 58366076
24/02/2022 411.05p 429.40p 409.00p 422.25p 66639152
23/02/2022 425.00p 431.40p 423.85p 427.35p 62409676
22/02/2022 409.00p 425.25p 405.70p 422.20p 62842288
21/02/2022 425.45p 427.20p 414.45p 417.85p 27236216
18/02/2022 424.60p 426.99p 418.55p 422.00p 66836452
17/02/2022 424.95p 427.10p 418.15p 420.70p 37275240
16/02/2022 429.30p 432.00p 418.85p 425.30p 52817480
15/02/2022 430.00p 442.35p 423.75p 427.00p 53676336
14/02/2022 413.40p 423.40p 408.45p 422.10p 37512884
11/02/2022 413.00p 420.20p 411.85p 417.75p 40874036
10/02/2022 422.05p 428.40p 417.50p 421.05p 45941696
09/02/2022 415.40p 421.50p 410.97p 420.00p 36705580
08/02/2022 408.00p 423.35p 408.00p 413.85p 32293062
07/02/2022 405.15p 411.15p 402.11p 407.80p 33209204
04/02/2022 404.70p 404.80p 396.45p 402.25p 28500864
03/02/2022 400.85p 405.10p 399.65p 400.30p 29480620
02/02/2022 399.15p 403.61p 396.30p 399.30p 35777432
01/02/2022 389.00p 397.20p 387.85p 395.90p 44890188
31/01/2022 397.55p 398.60p 382.10p 383.00p 35367280
28/01/2022 402.00p 403.64p 389.85p 393.25p 57097024
27/01/2022 393.85p 408.25p 389.95p 403.20p 42188584
26/01/2022 394.65p 406.00p 388.95p 399.10p 36357328
25/01/2022 391.35p 395.00p 385.55p 388.95p 34156116
24/01/2022 401.15p 408.72p 383.00p 388.25p 65889968
21/01/2022 403.00p 410.10p 401.05p 410.05p 51941804
20/01/2022 420.85p 423.30p 408.90p 412.50p 36772964
19/01/2022 412.25p 421.20p 411.20p 419.10p 39604956
18/01/2022 410.00p 421.25p 405.90p 413.80p 62844884
17/01/2022 406.85p 411.80p 404.45p 411.30p 49315960
14/01/2022 405.60p 408.70p 403.00p 403.30p 32012108
13/01/2022 400.00p 408.55p 399.30p 406.10p 44103312
12/01/2022 391.00p 401.90p 385.92p 401.25p 65243924
10/01/2022 395.05p 396.85p 386.40p 388.95p 24126392
07/01/2022 390.00p 397.95p 388.93p 395.35p 23935432
06/01/2022 385.10p 390.95p 384.60p 388.35p 23668348
05/01/2022 386.75p 393.00p 386.00p 393.00p 29236710
04/01/2022 381.05p 389.95p 381.05p 387.65p 42220720
31/12/2021 375.40p 377.85p 373.93p 374.95p 8756614
30/12/2021 378.85p 382.55p 377.00p 377.65p 14354965
29/12/2021 375.00p 382.25p 373.35p 380.15p 24312730
24/12/2021 373.00p 378.80p 372.05p 373.00p 6431773
23/12/2021 372.45p 376.60p 372.15p 376.00p 18869112
22/12/2021 369.55p 373.40p 365.65p 373.35p 19059212
21/12/2021 367.30p 370.20p 360.85p 367.10p 23386496
20/12/2021 358.20p 363.25p 354.10p 360.85p 56286044
17/12/2021 366.70p 371.05p 365.00p 368.35p 46732880
16/12/2021 368.00p 370.00p 364.46p 367.30p 46118600
15/12/2021 362.70p 365.60p 356.00p 358.40p 42768880
14/12/2021 367.95p 369.50p 363.80p 367.00p 20225160
13/12/2021 373.00p 374.00p 361.65p 362.85p 28711992
10/12/2021 367.25p 373.25p 366.40p 367.90p 21940230
09/12/2021 370.35p 372.20p 363.85p 368.90p 33411292
08/12/2021 369.10p 372.15p 367.30p 370.30p 20651844
07/12/2021 362.50p 372.05p 362.50p 368.35p 30390256
06/12/2021 351.70p 360.65p 351.70p 357.20p 27979612
03/12/2021 357.25p 359.77p 349.40p 351.90p 36563312
02/12/2021 365.25p 366.35p 346.40p 354.65p 48794356
01/12/2021 366.40p 371.05p 363.45p 369.80p 48211064
30/11/2021 356.80p 363.15p 350.70p 357.10p 50413344
29/11/2021 356.35p 363.35p 353.15p 357.15p 38929960
26/11/2021 355.00p 358.45p 346.90p 352.00p 72942432
25/11/2021 378.20p 378.60p 369.60p 372.50p 27344704
24/11/2021 376.95p 380.45p 373.35p 375.50p 39804952
23/11/2021 373.95p 379.00p 368.45p 375.65p 60980464
22/11/2021 370.05p 375.10p 366.60p 372.50p 32484700
19/11/2021 376.00p 378.00p 364.00p 369.45p 31744492
18/11/2021 369.20p 370.40p 365.25p 368.80p 24625048
17/11/2021 363.70p 375.50p 362.65p 371.95p 44142516
16/11/2021 359.65p 365.50p 359.10p 363.70p 41377292
15/11/2021 365.00p 365.80p 358.35p 362.15p 21792608
12/11/2021 368.65p 371.10p 364.40p 367.90p 30323868
11/11/2021 357.90p 370.90p 356.65p 370.00p 42504732
10/11/2021 354.15p 358.09p 350.60p 355.35p 54292872
09/11/2021 359.00p 365.00p 354.70p 355.45p 42267592
08/11/2021 354.80p 361.60p 352.42p 360.45p 33937464
05/11/2021 353.40p 355.65p 350.80p 353.40p 21822780
04/11/2021 358.80p 360.45p 352.40p 354.00p 35632692
03/11/2021 361.95p 363.35p 355.10p 355.50p 23836548
02/11/2021 359.25p 360.65p 351.34p 354.25p 36252024
01/11/2021 366.25p 372.60p 363.90p 365.90p 26766144
29/10/2021 356.25p 367.05p 350.94p 365.25p 40439588
28/10/2021 358.15p 361.35p 355.60p 359.40p 33005360
27/10/2021 363.25p 365.55p 357.35p 360.10p 46509760
26/10/2021 372.35p 374.25p 367.99p 369.90p 22441500
25/10/2021 371.15p 374.30p 369.55p 371.90p 19801016
22/10/2021 368.25p 372.75p 364.50p 367.00p 23828200
21/10/2021 373.00p 374.90p 366.45p 368.55p 44829952
20/10/2021 378.00p 379.25p 373.65p 377.95p 30575514
19/10/2021 395.70p 397.80p 376.40p 380.70p 57029420
18/10/2021 394.50p 397.55p 391.35p 392.45p 42767284
15/10/2021 389.00p 392.30p 387.50p 390.55p 61730984
14/10/2021 377.45p 386.40p 376.77p 384.80p 74405600
13/10/2021 366.25p 374.95p 366.25p 372.25p 29120672
12/10/2021 362.55p 371.80p 360.65p 371.00p 43711660
11/10/2021 358.00p 370.20p 355.85p 367.00p 35711672
08/10/2021 356.65p 359.25p 354.08p 355.30p 33181796
07/10/2021 364.60p 368.45p 356.15p 358.40p 53654232
06/10/2021 365.00p 366.50p 358.20p 360.20p 41393344
05/10/2021 360.00p 369.07p 356.75p 367.60p 40532776
04/10/2021 351.05p 360.65p 349.80p 355.00p 43046504
01/10/2021 347.50p 353.45p 343.90p 350.70p 45037332
30/09/2021 348.20p 352.90p 345.95p 351.85p 47775468
29/09/2021 345.80p 352.05p 342.85p 347.80p 49021296
28/09/2021 336.95p 345.75p 336.45p 344.25p 54831812
27/09/2021 335.25p 337.50p 330.35p 336.55p 43495352
24/09/2021 328.05p 331.55p 326.60p 330.50p 18935860
23/09/2021 329.55p 375.80p 324.20p 329.30p 38777240
22/09/2021 321.35p 326.45p 318.57p 324.20p 40975408
21/09/2021 317.75p 322.15p 311.50p 312.00p 52338504
20/09/2021 318.00p 341.18p 305.07p 314.80p 59888772
17/09/2021 338.00p 339.30p 323.90p 327.20p 145939376
16/09/2021 340.00p 341.31p 331.60p 333.00p 49787672
15/09/2021 336.25p 342.90p 335.35p 340.40p 43399784
14/09/2021 333.50p 338.60p 331.10p 335.90p 44138268
13/09/2021 336.75p 341.45p 335.60p 339.90p 34108192
10/09/2021 335.00p 338.80p 332.55p 336.00p 28168506
09/09/2021 330.85p 333.00p 329.35p 332.15p 23714956
08/09/2021 337.25p 338.80p 332.50p 334.20p 21490584
07/09/2021 338.10p 340.45p 336.48p 337.60p 23148380
06/09/2021 333.75p 340.40p 332.60p 338.20p 24040552
03/09/2021 329.95p 335.95p 327.50p 333.05p 37904412
02/09/2021 324.20p 330.30p 324.00p 329.15p 27744048
01/09/2021 327.15p 330.90p 324.85p 329.30p 29134144
31/08/2021 333.40p 335.60p 325.75p 327.40p 39863772
27/08/2021 325.25p 333.70p 325.25p 332.55p 19977296
26/08/2021 325.50p 328.20p 324.73p 325.10p 18728758
25/08/2021 325.05p 329.60p 322.75p 328.95p 27418348
24/08/2021 320.05p 327.20p 316.72p 325.70p 39312776
23/08/2021 315.30p 319.75p 314.30p 317.50p 33891548
20/08/2021 308.75p 310.80p 304.85p 309.60p 41669436
19/08/2021 310.00p 310.95p 302.55p 307.10p 39651360
18/08/2021 324.95p 325.83p 315.25p 318.25p 43722040
17/08/2021 328.90p 328.90p 323.50p 324.55p 24399612
16/08/2021 332.05p 332.90p 325.15p 329.70p 38886104
13/08/2021 340.05p 341.00p 333.35p 336.85p 17498544
12/08/2021 341.50p 341.95p 337.82p 339.35p 32533428
11/08/2021 331.10p 341.52p 3.40p 341.35p 55535676
10/08/2021 325.65p 332.35p 323.00p 330.45p 22904920
09/08/2021 324.00p 326.80p 320.20p 325.55p 17915398
06/08/2021 322.55p 328.75p 321.05p 325.40p 30302640
05/08/2021 334.00p 334.10p 319.55p 324.00p 46792080
04/08/2021 332.10p 333.95p 325.75p 329.30p 25636268
03/08/2021 326.50p 331.25p 324.70p 330.10p 27567370
02/08/2021 325.70p 330.55p 325.70p 326.80p 23190498
30/07/2021 325.00p 326.75p 318.25p 323.55p 26970072
29/07/2021 329.00p 333.10p 327.80p 329.45p 38596040
28/07/2021 321.00p 327.15p 318.85p 326.95p 23344190
27/07/2021 324.75p 324.75p 317.85p 323.60p 26182892
26/07/2021 317.00p 327.75p 315.90p 326.20p 33789836
23/07/2021 315.80p 317.45p 313.40p 315.75p 18952554
22/07/2021 315.50p 318.11p 311.45p 311.65p 20104366
21/07/2021 303.25p 315.40p 302.05p 314.10p 30169904
20/07/2021 298.25p 304.35p 295.75p 302.15p 40796692
19/07/2021 304.60p 304.60p 290.95p 296.20p 40662820
16/07/2021 320.20p 321.10p 306.45p 309.00p 33175848
15/07/2021 319.35p 322.00p 314.80p 320.05p 32261992
14/07/2021 312.75p 321.85p 310.85p 319.25p 28187118
13/07/2021 317.70p 319.75p 312.40p 313.75p 19498198
12/07/2021 318.90p 319.00p 310.85p 317.05p 30053128
09/07/2021 309.70p 319.75p 308.05p 319.40p 28783232
08/07/2021 315.00p 315.00p 302.80p 307.65p 37349028
07/07/2021 312.15p 320.60p 312.15p 318.15p 32014624
06/07/2021 322.25p 322.85p 307.60p 310.00p 33428652
05/07/2021 316.25p 322.20p 315.00p 320.15p 17809036
02/07/2021 310.50p 317.80p 310.00p 315.15p 19820416
01/07/2021 311.90p 316.45p 308.51p 310.50p 23769400
30/06/2021 313.50p 314.45p 306.30p 309.45p 25136566
29/06/2021 311.00p 315.75p 308.10p 313.70p 17570732
28/06/2021 313.60p 315.45p 309.50p 309.55p 22154284
25/06/2021 314.75p 318.25p 313.90p 315.20p 20623238
24/06/2021 310.65p 315.20p 308.26p 314.15p 34115936
23/06/2021 309.50p 314.85p 307.20p 310.10p 32267210
22/06/2021 304.15p 308.80p 300.95p 307.60p 27226144
21/06/2021 292.80p 303.00p 289.65p 301.25p 30815340
18/06/2021 303.00p 307.30p 294.80p 297.55p 147315472
17/06/2021 314.35p 314.35p 305.15p 305.60p 40972156
16/06/2021 318.00p 319.60p 310.75p 317.05p 46953384
15/06/2021 325.95p 327.05p 317.20p 321.00p 39838020
14/06/2021 326.95p 330.49p 325.35p 327.65p 28778046
11/06/2021 322.95p 330.75p 322.75p 329.10p 35797584
10/06/2021 320.70p 324.25p 317.75p 319.90p 25581512
09/06/2021 323.60p 324.40p 316.80p 318.65p 28044922
08/06/2021 322.50p 325.75p 320.50p 323.75p 19128310
07/06/2021 329.00p 329.30p 322.70p 323.70p 15854113
04/06/2021 325.65p 330.75p 324.51p 329.75p 16647219
03/06/2021 334.60p 336.05p 323.40p 325.05p 38635988
02/06/2021 330.00p 334.45p 327.65p 333.55p 22607906
01/06/2021 328.45p 334.10p 327.85p 331.00p 30751952
28/05/2021 324.50p 326.00p 319.20p 321.45p 26961098
27/05/2021 310.00p 322.95p 307.50p 321.75p 52144884
26/05/2021 306.20p 311.97p 303.00p 307.50p 23171412
25/05/2021 314.75p 314.75p 305.30p 305.30p 20853164
24/05/2021 310.20p 313.20p 308.33p 311.70p 15255928
21/05/2021 311.65p 315.90p 308.95p 310.35p 21939662
20/05/2021 318.90p 320.55p 308.85p 311.70p 23539296
19/05/2021 317.15p 322.05p 308.80p 313.80p 39753632

*Close Price adjusted for both dividends and splits