Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits