Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/05/2021 333.05p 334.90p 324.40p 324.60p 35149292
17/05/2021 326.05p 327.50p 318.95p 325.15p 34694776
14/05/2021 324.40p 329.60p 319.27p 324.60p 24767054
13/05/2021 327.20p 328.50p 317.00p 324.40p 32992064
12/05/2021 335.00p 339.40p 329.60p 333.10p 47730432
11/05/2021 326.00p 329.35p 320.55p 327.90p 63902440
10/05/2021 329.20p 331.80p 323.30p 331.25p 46206464
07/05/2021 315.00p 323.47p 311.20p 322.75p 58006976
06/05/2021 310.00p 312.60p 306.40p 312.30p 55650564
05/05/2021 300.90p 309.90p 300.70p 309.90p 43481688
04/05/2021 296.35p 304.21p 295.30p 296.20p 35219712
30/04/2021 300.25p 301.70p 294.88p 295.20p 24459696
29/04/2021 305.00p 305.70p 298.05p 300.00p 25968340
28/04/2021 302.00p 305.80p 301.45p 302.85p 28709444
27/04/2021 308.80p 308.80p 300.65p 302.10p 31995352
26/04/2021 298.70p 306.51p 296.38p 306.20p 25765652
23/04/2021 292.25p 297.95p 290.30p 296.25p 18467228
22/04/2021 291.95p 293.50p 289.80p 292.50p 21743448
21/04/2021 293.30p 295.55p 288.40p 292.90p 27681356
20/04/2021 303.10p 305.25p 289.40p 290.75p 25859438
19/04/2021 304.00p 304.75p 301.20p 303.80p 35440848
16/04/2021 303.95p 305.05p 299.82p 302.00p 59831680
15/04/2021 305.05p 306.85p 246.37p 303.20p 44275428
14/04/2021 293.70p 302.50p 289.40p 302.50p 32005360
13/04/2021 287.40p 288.55p 284.85p 286.90p 16803508
12/04/2021 285.00p 288.06p 283.15p 286.20p 34756288
09/04/2021 293.75p 294.70p 285.60p 288.70p 29436480
08/04/2021 295.60p 296.15p 290.10p 294.30p 19798544
07/04/2021 292.55p 295.98p 290.40p 293.10p 22355656
06/04/2021 291.10p 296.40p 291.10p 291.65p 27514002
01/04/2021 285.90p 289.44p 283.75p 285.65p 22427754
31/03/2021 286.45p 289.15p 284.25p 284.25p 22806338
30/03/2021 286.40p 289.80p 283.75p 286.05p 20393324
29/03/2021 284.35p 285.70p 277.39p 284.70p 27826258
26/03/2021 273.65p 286.40p 273.10p 286.40p 41347624
25/03/2021 274.30p 274.95p 263.50p 268.85p 36234492
24/03/2021 269.25p 278.15p 267.00p 278.15p 33167118
23/03/2021 277.30p 279.80p 271.25p 272.00p 33861664
22/03/2021 279.40p 283.60p 276.60p 279.45p 21042372
19/03/2021 281.90p 285.65p 275.50p 282.00p 68017616
18/03/2021 284.60p 287.76p 283.25p 287.50p 27973988
17/03/2021 286.55p 286.70p 281.05p 282.30p 37289260
16/03/2021 285.70p 288.35p 282.78p 286.50p 37170016
15/03/2021 291.35p 294.40p 282.40p 285.10p 24283692
12/03/2021 287.65p 291.00p 285.45p 290.25p 25279072
11/03/2021 289.80p 291.20p 284.10p 289.25p 32350094
10/03/2021 283.95p 287.20p 279.75p 283.35p 37713304
09/03/2021 284.85p 289.45p 279.50p 284.90p 47675044
08/03/2021 287.30p 292.15p 284.30p 292.15p 24905752
05/03/2021 283.15p 292.95p 280.35p 283.00p 30809640
04/03/2021 292.65p 295.39p 282.90p 286.30p 36943900
03/03/2021 302.65p 304.95p 295.95p 299.70p 38934352
02/03/2021 294.45p 300.90p 291.80p 298.15p 29914388
01/03/2021 295.85p 299.85p 294.30p 296.35p 25679908
26/02/2021 296.10p 302.15p 289.10p 290.70p 43675644
25/02/2021 308.25p 309.30p 303.85p 305.00p 34598304
24/02/2021 301.05p 307.30p 298.10p 302.50p 28148618
23/02/2021 310.00p 310.55p 292.05p 303.55p 38249820
22/02/2021 310.00p 310.00p 299.20p 304.55p 37946872
19/02/2021 289.75p 302.50p 289.30p 300.15p 58556544
18/02/2021 291.80p 297.55p 288.25p 288.35p 36230272
17/02/2021 287.55p 294.65p 285.05p 288.20p 42389512
16/02/2021 290.00p 293.90p 286.40p 288.00p 53332032
15/02/2021 272.65p 282.98p 272.30p 282.30p 27262136
12/02/2021 268.00p 269.52p 263.10p 268.80p 17468470
11/02/2021 272.10p 272.90p 267.50p 269.50p 26562824
10/02/2021 268.80p 276.45p 266.40p 270.50p 39928480
09/02/2021 265.00p 268.90p 262.65p 263.40p 20538532
08/02/2021 263.00p 268.20p 260.15p 264.65p 29338028
05/02/2021 248.25p 259.56p 247.20p 259.20p 35881640
04/02/2021 251.20p 252.74p 245.70p 247.40p 19283924
03/02/2021 250.00p 251.50p 2.44p 248.95p 22990294
02/02/2021 249.50p 253.10p 243.40p 246.80p 27815882
01/02/2021 250.00p 257.60p 249.00p 249.90p 24759816
29/01/2021 242.80p 252.10p 242.05p 246.40p 31042120
28/01/2021 234.85p 252.92p 230.05p 248.70p 37584444
27/01/2021 252.70p 252.70p 235.00p 237.80p 60605608
26/01/2021 256.45p 259.50p 254.25p 255.00p 27075898
25/01/2021 273.40p 274.85p 251.70p 259.75p 33956476
22/01/2021 273.10p 277.80p 267.50p 270.80p 22159576
21/01/2021 282.20p 283.10p 276.15p 276.50p 19545056
20/01/2021 277.45p 281.90p 275.15p 280.30p 18679872
19/01/2021 279.90p 283.20p 273.55p 273.75p 22769432
18/01/2021 279.00p 279.65p 270.50p 276.85p 15493327
15/01/2021 283.45p 287.10p 275.50p 279.90p 39366328
14/01/2021 277.65p 285.00p 277.30p 285.00p 27282764
13/01/2021 278.00p 280.70p 276.80p 277.25p 18902632
12/01/2021 272.00p 278.00p 270.75p 276.40p 21730020
11/01/2021 272.65p 275.35p 267.85p 270.55p 29005342
08/01/2021 279.60p 282.30p 273.50p 276.45p 25042678
07/01/2021 276.80p 279.50p 270.81p 278.55p 29356842
06/01/2021 257.90p 275.57p 257.08p 273.95p 54112844
05/01/2021 245.40p 254.55p 244.75p 254.10p 33715260
04/01/2021 237.65p 250.72p 237.55p 245.40p 44557080
31/12/2020 232.95p 235.35p 230.85p 233.00p 9930886
30/12/2020 234.95p 237.25p 233.82p 236.60p 11217228
29/12/2020 235.90p 238.65p 233.10p 235.60p 18094164
28/12/2020 236.55p 236.99p 233.77p 235.00p 4900789
24/12/2020 236.55p 236.99p 233.77p 235.00p 4900789
23/12/2020 233.65p 237.30p 233.00p 236.55p 15076799
22/12/2020 233.00p 235.15p 232.40p 232.65p 15662518
21/12/2020 237.90p 239.95p 229.00p 235.70p 29329666
18/12/2020 243.55p 244.65p 240.40p 242.05p 45641252
17/12/2020 245.00p 245.90p 239.45p 241.80p 27314592
16/12/2020 241.85p 245.20p 240.60p 242.80p 39565844
15/12/2020 236.15p 240.40p 235.30p 240.40p 21974088
14/12/2020 237.15p 239.30p 235.60p 235.95p 25750796
11/12/2020 239.05p 239.80p 235.15p 237.25p 22012352
10/12/2020 240.65p 241.50p 236.80p 239.05p 17251884
09/12/2020 241.60p 241.95p 237.70p 237.70p 19928958
08/12/2020 237.20p 239.35p 235.85p 237.50p 23709824
07/12/2020 240.00p 241.65p 235.77p 239.30p 26570246
04/12/2020 233.20p 239.80p 231.55p 237.65p 39311840
03/12/2020 222.80p 232.55p 221.80p 230.50p 38120208
02/12/2020 220.60p 223.14p 219.00p 222.80p 25898542
01/12/2020 213.45p 220.60p 213.00p 219.95p 27883116
30/11/2020 212.90p 217.00p 211.85p 211.85p 39923332
27/11/2020 211.40p 214.90p 209.85p 213.55p 39715280
26/11/2020 215.70p 216.00p 211.90p 212.20p 20371966
25/11/2020 212.30p 215.15p 208.50p 215.00p 37359736
24/11/2020 205.00p 211.60p 203.05p 211.60p 46440720
23/11/2020 197.10p 201.82p 197.02p 199.68p 32246016
20/11/2020 190.46p 196.04p 189.60p 195.06p 36880968
19/11/2020 190.98p 191.56p 188.66p 190.44p 21698772
18/11/2020 192.54p 194.56p 192.54p 193.86p 21156296
17/11/2020 195.00p 196.78p 190.66p 192.70p 35200152
16/11/2020 192.24p 198.52p 192.09p 195.08p 37541824
13/11/2020 186.20p 190.36p 185.36p 189.54p 20079438
12/11/2020 186.22p 189.66p 185.26p 188.58p 23852800
10/11/2020 180.40p 189.00p 180.18p 187.52p 39173208
09/11/2020 172.80p 187.24p 172.20p 180.18p 47397324
06/11/2020 164.94p 170.08p 163.04p 170.00p 30319956
05/11/2020 162.84p 166.02p 160.62p 164.14p 21671366
04/11/2020 156.70p 162.36p 153.52p 162.34p 24353996
03/11/2020 159.52p 162.92p 158.78p 160.72p 19241416
02/11/2020 155.26p 158.16p 154.20p 156.84p 15962946
30/10/2020 152.92p 155.90p 150.59p 155.90p 22095680
29/10/2020 155.08p 157.68p 152.72p 155.50p 22337320
28/10/2020 159.04p 160.86p 154.30p 156.28p 29968382
27/10/2020 166.14p 166.14p 159.90p 160.54p 28756044
26/10/2020 164.36p 168.82p 163.50p 166.24p 13195277
23/10/2020 164.40p 169.82p 164.08p 167.48p 17221188
22/10/2020 166.72p 168.10p 163.34p 165.06p 17684732
21/10/2020 170.14p 171.22p 166.06p 167.16p 19872564
20/10/2020 164.20p 170.16p 163.09p 168.46p 19009982
19/10/2020 164.14p 167.10p 163.70p 165.42p 16450834
16/10/2020 164.70p 165.82p 161.50p 163.56p 28686756
15/10/2020 166.88p 166.88p 161.00p 162.72p 25845572
14/10/2020 169.42p 170.10p 167.46p 168.78p 12543360
13/10/2020 170.20p 170.76p 166.90p 168.34p 22204480
12/10/2020 173.84p 175.90p 171.28p 171.28p 16749113
09/10/2020 171.62p 177.54p 171.52p 173.00p 25952408
08/10/2020 169.30p 172.64p 167.12p 169.78p 21609820
07/10/2020 166.30p 171.32p 165.36p 169.40p 35847688
06/10/2020 163.82p 167.64p 161.76p 164.86p 22247424
05/10/2020 164.38p 165.50p 161.60p 163.72p 17022928
02/10/2020 156.60p 162.28p 153.04p 161.76p 25384222
01/10/2020 162.86p 164.24p 157.70p 159.38p 28259494
30/09/2020 161.92p 164.40p 160.02p 160.96p 24562992
29/09/2020 164.28p 164.86p 161.80p 162.16p 24255950
28/09/2020 169.00p 170.80p 164.28p 164.58p 53473952
25/09/2020 169.82p 171.16p 165.58p 167.38p 16056091
24/09/2020 168.00p 171.08p 166.73p 168.96p 23120538
23/09/2020 174.92p 176.44p 170.86p 170.86p 21592416
22/09/2020 173.96p 177.22p 171.98p 172.10p 23095086
21/09/2020 178.00p 178.30p 172.00p 173.14p 27415852
18/09/2020 186.12p 187.00p 180.60p 180.60p 51984812
17/09/2020 182.50p 185.84p 180.47p 185.00p 18260486
16/09/2020 185.58p 188.24p 184.42p 185.80p 31592074
15/09/2020 184.98p 188.34p 182.90p 186.04p 37261384
14/09/2020 182.46p 184.12p 179.84p 181.64p 19426844
11/09/2020 174.12p 182.80p 173.76p 182.00p 28854724
10/09/2020 174.04p 177.11p 172.26p 174.78p 16759326
09/09/2020 174.34p 176.14p 173.22p 174.98p 28942528
08/09/2020 176.18p 177.53p 171.02p 174.30p 20232848
07/09/2020 173.36p 176.04p 172.50p 175.32p 14155283
04/09/2020 165.70p 172.57p 165.08p 171.44p 25771480
03/09/2020 175.28p 177.22p 165.92p 166.74p 28380754
02/09/2020 174.70p 178.28p 173.84p 174.38p 21880976
01/09/2020 172.00p 175.86p 169.54p 172.84p 34510632
31/08/2020 169.20p 170.32p 166.60p 169.18p 27019444
28/08/2020 169.20p 170.32p 166.60p 169.18p 27019444
27/08/2020 169.74p 171.54p 167.76p 167.76p 21208328
26/08/2020 168.44p 170.08p 166.58p 169.60p 18893500
25/08/2020 172.36p 174.54p 168.04p 168.04p 18177722
24/08/2020 170.22p 172.42p 169.62p 171.90p 18127840
21/08/2020 169.48p 170.42p 166.06p 168.34p 21560012
20/08/2020 172.50p 173.30p 168.52p 168.78p 28171828
19/08/2020 171.86p 176.12p 171.20p 176.12p 24749904
18/08/2020 171.72p 175.96p 171.02p 172.02p 21092134
17/08/2020 170.94p 174.96p 170.90p 174.00p 18914554
14/08/2020 173.32p 173.82p 169.12p 170.52p 25186862
13/08/2020 177.00p 178.10p 174.90p 176.14p 20419572
12/08/2020 177.08p 180.70p 176.32p 179.46p 25823844
11/08/2020 173.88p 178.64p 173.71p 177.88p 33810664
10/08/2020 175.86p 181.96p 170.78p 171.82p 30663120
07/08/2020 179.00p 180.69p 173.78p 174.56p 34794464
06/08/2020 189.12p 191.34p 180.34p 180.34p 42663024
05/08/2020 183.90p 196.20p 183.90p 196.20p 54535152
04/08/2020 181.20p 183.34p 180.00p 182.54p 20855145

*Close Price adjusted for both dividends and splits