Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits