Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/12/2025 380.80p 390.27p 380.15p 386.80p 25357432
17/12/2025 378.65p 384.85p 375.85p 378.95p 30656280
16/12/2025 379.45p 382.75p 372.00p 373.30p 30869826
15/12/2025 379.40p 383.20p 378.45p 380.80p 35058724
12/12/2025 384.00p 385.15p 375.50p 375.50p 31798810
11/12/2025 383.00p 384.90p 379.35p 383.00p 24415004
10/12/2025 383.40p 386.57p 380.05p 380.40p 18302172
09/12/2025 375.65p 382.82p 372.50p 380.50p 75469944
08/12/2025 378.55p 381.90p 377.60p 378.90p 19651680
05/12/2025 389.65p 391.45p 379.85p 379.85p 41311968
04/12/2025 386.00p 386.65p 375.91p 382.90p 51644324
03/12/2025 365.80p 386.60p 363.85p 383.10p 66888884
02/12/2025 363.85p 365.61p 360.25p 360.35p 20915100
01/12/2025 362.00p 372.10p 360.90p 364.70p 30159490
28/11/2025 356.50p 361.95p 355.85p 360.80p 31105748
27/11/2025 348.15p 364.05p 346.80p 356.70p 47855384
26/11/2025 350.00p 351.75p 346.15p 350.05p 39061572
25/11/2025 346.05p 349.60p 343.00p 346.55p 22379170
24/11/2025 338.85p 346.40p 338.45p 343.45p 70411568
21/11/2025 338.80p 341.80p 332.20p 335.00p 41519536
20/11/2025 357.95p 358.00p 349.05p 349.05p 29252730
19/11/2025 355.60p 357.89p 351.25p 352.90p 51909364
18/11/2025 355.00p 360.50p 351.00p 355.65p 34316000
17/11/2025 364.00p 365.32p 361.85p 363.85p 22740246
14/11/2025 365.65p 367.35p 358.35p 365.80p 39743376
13/11/2025 373.00p 376.65p 372.25p 373.10p 16402408
12/11/2025 366.85p 374.90p 366.15p 371.65p 39147520
11/11/2025 364.60p 370.10p 364.60p 367.80p 53078768
10/11/2025 367.10p 367.25p 362.78p 362.80p 21961872
07/11/2025 358.00p 363.85p 355.30p 357.60p 17905760
06/11/2025 358.95p 365.75p 356.45p 359.75p 44089448
05/11/2025 346.70p 357.65p 346.60p 355.95p 59633448
04/11/2025 350.15p 352.00p 346.91p 350.60p 66075064
03/11/2025 361.05p 364.45p 354.99p 356.75p 28686594
31/10/2025 361.55p 365.55p 361.15p 364.45p 28348950
30/10/2025 368.00p 368.94p 361.30p 365.35p 39239692
29/10/2025 370.00p 377.12p 342.98p 371.25p 63270920
28/10/2025 347.00p 355.00p 341.30p 351.45p 30657500
27/10/2025 352.30p 354.30p 347.55p 347.55p 32904448
24/10/2025 343.45p 346.30p 340.60p 346.05p 53417664
23/10/2025 339.95p 347.50p 339.65p 345.00p 23284512
22/10/2025 348.90p 349.75p 339.80p 340.20p 43688028
21/10/2025 349.00p 350.75p 340.65p 344.40p 42561836
20/10/2025 347.05p 351.08p 345.75p 349.40p 17464968
17/10/2025 346.35p 351.70p 343.55p 345.80p 28137664
16/10/2025 354.20p 355.29p 348.75p 351.50p 23621380
15/10/2025 358.00p 358.00p 351.00p 353.25p 25620170
14/10/2025 350.30p 353.40p 346.30p 353.40p 40055440
13/10/2025 345.65p 358.60p 345.60p 357.25p 146873504
10/10/2025 352.35p 356.44p 343.85p 345.85p 34999016
09/10/2025 355.10p 363.00p 354.30p 357.15p 61166544
08/10/2025 354.85p 361.17p 353.05p 355.75p 58113608
07/10/2025 352.00p 358.70p 351.85p 356.60p 30071594
06/10/2025 347.40p 355.60p 347.05p 353.70p 40252936
03/10/2025 344.55p 347.70p 342.25p 347.70p 86258704
02/10/2025 343.75p 345.30p 339.95p 341.10p 60687844
01/10/2025 340.50p 345.85p 339.75p 339.95p 28564534
30/09/2025 340.15p 344.85p 338.60p 341.60p 32754532
29/09/2025 338.00p 344.69p 336.05p 341.45p 39876440
26/09/2025 332.75p 336.15p 330.80p 335.75p 93966264
25/09/2025 335.00p 338.65p 331.90p 332.35p 80279472
24/09/2025 320.70p 332.40p 318.00p 330.25p 48463736
23/09/2025 318.45p 326.64p 317.35p 320.80p 67401808
22/09/2025 314.90p 322.15p 312.90p 319.10p 31097380
19/09/2025 310.15p 314.20p 305.95p 312.95p 55988356
18/09/2025 305.20p 312.55p 304.40p 307.35p 30745852
17/09/2025 309.05p 312.79p 306.20p 306.20p 33881776
16/09/2025 304.85p 306.85p 304.85p 310.55p 33751144
15/09/2025 304.85p 307.45p 300.45p 306.85p 67142848
12/09/2025 301.55p 312.00p 301.30p 303.50p 31865088
11/09/2025 300.00p 300.00p 296.60p 298.60p 22576924
10/09/2025 300.00p 301.49p 295.05p 296.60p 38738608
09/09/2025 286.50p 306.45p 286.36p 301.65p 70248248
08/09/2025 288.55p 288.97p 284.00p 286.50p 15731195
05/09/2025 288.00p 291.95p 285.80p 286.90p 26344936
04/09/2025 285.95p 291.35p 285.30p 285.45p 15399137
03/09/2025 283.50p 292.50p 282.75p 286.95p 26046492
02/09/2025 288.85p 289.10p 281.93p 284.30p 22711122
01/09/2025 290.30p 292.90p 287.25p 289.00p 51537668
29/08/2025 296.05p 296.20p 290.40p 292.20p 20859424
28/08/2025 289.80p 297.85p 289.80p 294.65p 32043948
27/08/2025 294.55p 298.00p 292.20p 293.40p 17816592
26/08/2025 295.00p 296.17p 289.85p 293.15p 51331520
22/08/2025 293.55p 295.61p 289.60p 294.30p 22233104
21/08/2025 291.95p 294.50p 291.15p 292.35p 25211560
20/08/2025 290.45p 295.77p 289.70p 291.70p 43900452
19/08/2025 288.30p 297.32p 288.30p 292.10p 44920940
18/08/2025 300.00p 300.80p 288.25p 288.25p 110406720
15/08/2025 299.60p 304.70p 299.19p 299.75p 25242488
14/08/2025 295.15p 297.40p 294.05p 294.50p 20561638
13/08/2025 295.70p 297.15p 293.55p 296.15p 25208120
12/08/2025 294.45p 295.80p 290.55p 295.20p 23986916
11/08/2025 290.05p 294.05p 289.30p 293.10p 34883972
08/08/2025 285.20p 289.30p 284.10p 288.25p 47655540
07/08/2025 282.00p 283.70p 275.20p 280.45p 32781688
06/08/2025 296.00p 297.30p 284.75p 284.75p 104632848
05/08/2025 300.25p 304.30p 298.80p 301.05p 30442766
04/08/2025 302.35p 303.05p 298.75p 299.00p 80415304
01/08/2025 304.60p 307.25p 297.30p 300.35p 32458052
31/07/2025 301.70p 305.00p 296.20p 304.75p 51277440
30/07/2025 305.60p 313.24p 303.70p 311.70p 28907376
29/07/2025 316.75p 316.80p 304.90p 305.90p 53488964
28/07/2025 319.00p 319.50p 310.35p 316.70p 30274272
25/07/2025 321.85p 322.80p 317.70p 318.25p 28913152
24/07/2025 327.00p 328.40p 321.28p 322.75p 22538836
23/07/2025 321.60p 328.95p 321.60p 326.45p 51134216
22/07/2025 320.00p 326.28p 312.33p 322.55p 53137600
21/07/2025 310.50p 317.25p 306.00p 312.75p 70534352
18/07/2025 307.05p 310.45p 303.55p 303.55p 31159250
17/07/2025 307.60p 310.65p 303.27p 303.30p 21252848
16/07/2025 308.80p 311.02p 305.50p 306.75p 25581612
15/07/2025 310.95p 315.00p 308.65p 309.45p 45030880
14/07/2025 314.00p 317.75p 310.00p 310.20p 29265826
11/07/2025 310.75p 313.32p 307.90p 312.50p 37298720
10/07/2025 303.40p 312.80p 303.40p 309.95p 37674620
09/07/2025 305.25p 305.50p 296.40p 298.20p 40297932
08/07/2025 302.60p 308.07p 301.20p 306.40p 30321112
07/07/2025 300.20p 301.35p 297.29p 297.90p 15474075
04/07/2025 302.55p 304.13p 300.10p 302.85p 18325572
03/07/2025 308.85p 311.00p 305.65p 306.20p 39322960
02/07/2025 294.90p 308.40p 293.55p 306.00p 107939392
01/07/2025 284.80p 291.25p 283.60p 291.25p 44605368
30/06/2025 287.80p 291.02p 283.20p 283.60p 40555744
27/06/2025 291.80p 291.95p 281.55p 286.70p 28336222
26/06/2025 274.65p 290.42p 274.65p 288.20p 54203192
25/06/2025 276.60p 282.20p 273.30p 273.30p 43428840
24/06/2025 291.45p 292.75p 275.10p 275.10p 84062720
23/06/2025 285.65p 287.30p 283.75p 285.45p 18708782
20/06/2025 284.80p 289.35p 283.97p 286.35p 149016176
19/06/2025 285.75p 287.20p 281.99p 283.60p 17082894
18/06/2025 287.05p 289.31p 284.40p 289.25p 28293292
17/06/2025 288.00p 291.10p 285.52p 286.55p 37076432
16/06/2025 294.15p 297.75p 289.55p 291.65p 27123944
13/06/2025 283.45p 291.70p 282.25p 291.70p 36194552
12/06/2025 286.60p 288.99p 283.95p 287.65p 32938230
11/06/2025 293.65p 297.62p 289.00p 289.00p 63473132
10/06/2025 291.35p 292.00p 288.95p 290.00p 26659486
09/06/2025 288.00p 292.75p 287.90p 291.10p 37717868
06/06/2025 291.00p 293.85p 286.69p 288.10p 24185226
05/06/2025 289.60p 295.75p 286.20p 292.85p 34260276
04/06/2025 286.40p 291.25p 284.47p 288.50p 48224696
03/06/2025 280.45p 283.55p 276.50p 282.70p 29637984
02/06/2025 281.05p 287.60p 280.75p 284.80p 26074724
30/05/2025 276.30p 286.05p 276.20p 283.40p 105031888
29/05/2025 275.95p 284.60p 273.85p 277.90p 66940664
28/05/2025 272.80p 275.85p 271.40p 272.05p 45040048
27/05/2025 270.35p 275.20p 270.25p 274.40p 27701272
23/05/2025 266.40p 271.96p 261.70p 269.15p 31411900
22/05/2025 264.80p 269.99p 264.60p 266.90p 27038974
21/05/2025 271.20p 271.40p 265.55p 267.15p 26291496
20/05/2025 262.70p 271.30p 262.70p 270.95p 32742278
19/05/2025 263.95p 266.65p 262.00p 263.70p 32765210
16/05/2025 269.35p 271.30p 266.00p 266.00p 99272600
15/05/2025 271.05p 272.24p 266.50p 270.60p 65582388
14/05/2025 271.05p 275.67p 268.80p 273.75p 33583572
13/05/2025 268.90p 272.89p 266.20p 269.75p 28961988
12/05/2025 269.30p 273.14p 263.75p 267.65p 48904092
09/05/2025 254.35p 258.00p 252.30p 252.30p 30041944
08/05/2025 250.65p 256.65p 248.70p 252.80p 30487660
07/05/2025 247.00p 255.85p 245.76p 252.00p 142654576
06/05/2025 248.75p 250.10p 243.91p 247.75p 76251728
02/05/2025 253.95p 253.95p 246.45p 246.90p 45779799
01/05/2025 245.10p 247.27p 241.75p 244.50p 54288424
30/04/2025 255.00p 259.08p 237.88p 244.40p 104004776
29/04/2025 267.00p 271.29p 263.60p 263.90p 33408662
28/04/2025 268.95p 271.25p 265.15p 265.50p 46560444
25/04/2025 268.00p 270.56p 265.40p 268.45p 33446960
24/04/2025 266.25p 268.55p 261.85p 267.75p 144817984
23/04/2025 262.80p 274.30p 262.60p 266.45p 71374712
22/04/2025 257.60p 258.00p 253.15p 256.30p 88054952
17/04/2025 257.90p 259.95p 253.60p 255.75p 39699740
16/04/2025 253.75p 258.25p 250.50p 257.15p 32695870
15/04/2025 260.85p 264.10p 255.00p 255.95p 70780328
14/04/2025 261.15p 263.90p 259.00p 260.05p 38586192
11/04/2025 248.70p 256.02p 245.65p 253.65p 52684136
10/04/2025 270.00p 270.55p 245.00p 245.00p 65906688
09/04/2025 228.65p 240.20p 227.25p 238.20p 67862024
08/04/2025 236.10p 244.95p 232.82p 238.60p 120450728
07/04/2025 213.25p 242.00p 205.00p 230.05p 111814360
04/04/2025 256.00p 256.35p 230.55p 236.90p 98233376
03/04/2025 275.00p 279.70p 260.80p 260.80p 66084812
02/04/2025 280.00p 285.34p 280.00p 282.95p 27642960
01/04/2025 284.55p 287.30p 282.25p 284.15p 36470560
31/03/2025 286.85p 288.15p 279.30p 280.30p 52765936
28/03/2025 295.10p 300.20p 292.55p 292.55p 42680148
27/03/2025 301.00p 303.15p 296.97p 297.65p 36307868
26/03/2025 307.75p 309.25p 302.95p 304.00p 36570764
25/03/2025 303.00p 307.70p 302.35p 304.50p 34204576
24/03/2025 306.00p 309.80p 302.90p 302.90p 39974764
21/03/2025 307.25p 307.90p 298.35p 299.20p 80576880
20/03/2025 315.40p 320.15p 309.80p 310.00p 43409608
19/03/2025 317.20p 318.55p 313.05p 315.05p 39323596
18/03/2025 322.80p 325.20p 318.00p 319.10p 32239936
17/03/2025 323.20p 325.85p 318.85p 318.85p 27336840
14/03/2025 314.85p 323.38p 314.15p 320.75p 30058120
13/03/2025 310.25p 316.20p 309.20p 312.55p 31821656
12/03/2025 317.45p 319.40p 309.85p 312.50p 29952496
11/03/2025 316.05p 320.90p 312.30p 313.65p 46108120
10/03/2025 319.90p 321.70p 313.68p 315.30p 90792816
07/03/2025 325.15p 326.50p 315.60p 319.15p 33068366

*Close Price adjusted for both dividends and splits