Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/11/2026 510.20p 517.40p 507.10p 510.40p 10596237
12/11/2026 514.60p 519.00p 508.50p 515.70p 20795110
11/11/2026 517.20p 519.70p 509.00p 515.70p 15992801
10/11/2026 514.10p 517.98p 504.10p 504.60p 21813056
09/11/2026 500.00p 517.65p 498.75p 515.40p 17976864
06/11/2026 487.00p 496.55p 482.55p 495.15p 37109284
05/11/2026 510.90p 516.01p 491.65p 496.90p 25093944
04/11/2026 506.30p 517.90p 500.90p 500.90p 27788912
03/11/2026 510.00p 515.40p 504.30p 504.30p 26990804
02/11/2026 520.00p 524.00p 515.50p 519.00p 25859006
30/10/2026 528.70p 529.50p 517.10p 519.50p 27110444
29/10/2026 547.70p 549.20p 528.50p 533.80p 19114548
28/10/2026 545.60p 547.30p 539.10p 541.50p 13220569
27/10/2026 542.00p 546.90p 537.95p 541.80p 18750216
26/10/2026 535.50p 545.40p 528.10p 538.10p 29350712
23/10/2026 537.00p 540.20p 528.10p 537.50p 17203740
22/10/2026 543.00p 546.00p 534.00p 536.50p 22912300
21/10/2026 548.40p 558.50p 544.40p 552.80p 22311612
20/10/2026 558.50p 568.47p 550.00p 550.00p 31445412
19/10/2026 580.20p 590.40p 557.50p 563.80p 25047220
16/10/2026 579.00p 587.10p 577.00p 583.10p 34804212
15/10/2026 565.60p 574.70p 557.30p 574.10p 32399264
14/10/2026 591.70p 594.10p 573.08p 577.30p 21833480
13/10/2026 583.20p 594.20p 580.50p 582.90p 21764984
12/10/2026 585.20p 590.80p 581.60p 586.30p 16201433
09/10/2026 575.00p 591.17p 575.00p 584.60p 23254788
08/10/2026 562.00p 572.56p 552.30p 568.70p 22300408
07/10/2026 569.90p 578.10p 563.90p 568.90p 33898724
06/10/2026 572.00p 582.50p 568.20p 573.50p 18044380
05/10/2026 566.80p 570.90p 561.00p 569.30p 21752392
02/10/2026 548.90p 565.80p 545.95p 561.40p 29667072
01/10/2026 550.10p 555.26p 541.58p 545.30p 25364444
30/09/2026 559.90p 567.80p 550.80p 555.20p 21431790
29/09/2026 554.40p 565.10p 551.80p 551.80p 19962004
28/09/2026 551.30p 554.80p 545.80p 551.50p 16009402
25/09/2026 561.20p 567.60p 553.80p 561.10p 16150252
24/09/2026 550.00p 564.30p 547.50p 549.00p 34907740
23/09/2026 547.80p 553.70p 542.60p 552.50p 25474436
22/09/2026 542.20p 547.30p 531.40p 545.60p 48612432
21/09/2026 556.80p 564.80p 542.20p 542.20p 26483864
18/09/2026 574.00p 574.80p 555.60p 556.80p 63056152
17/09/2026 570.30p 582.70p 564.30p 580.20p 26268740
16/09/2026 584.10p 585.70p 570.90p 570.90p 28552744
15/09/2026 588.80p 589.60p 573.90p 576.00p 25030628
14/09/2026 595.50p 598.60p 585.10p 591.00p 20536216
11/09/2026 602.30p 608.50p 594.20p 605.50p 17097584
10/09/2026 625.90p 629.90p 597.50p 599.70p 28671140
09/09/2026 629.80p 633.90p 619.00p 625.40p 25022380
08/09/2026 607.70p 630.60p 605.20p 629.00p 32050858
07/09/2026 599.00p 605.00p 594.70p 603.80p 25074022
04/09/2026 599.00p 608.50p 596.60p 601.70p 17619206
03/09/2026 600.00p 614.00p 596.70p 605.80p 21081704
02/09/2026 590.30p 601.70p 587.20p 595.90p 23275816
01/09/2026 598.00p 612.20p 593.70p 597.10p 27509078
28/08/2026 599.20p 600.40p 587.86p 595.60p 83127052
27/08/2026 589.00p 595.30p 583.00p 595.30p 17526188
26/08/2026 605.00p 609.20p 598.80p 598.80p 26903270
25/08/2026 593.30p 604.00p 591.80p 602.10p 26635142
24/08/2026 596.40p 601.40p 593.10p 593.10p 30114930
21/08/2026 591.40p 601.40p 591.30p 596.80p 28960740
20/08/2026 579.80p 584.50p 569.20p 584.50p 39955148
19/08/2026 552.00p 580.10p 550.90p 580.10p 34000580
18/08/2026 549.00p 556.00p 546.40p 551.20p 18129920
14/08/2026 556.00p 559.00p 543.80p 548.90p 17896214
13/08/2026 564.50p 567.71p 556.00p 560.90p 33955236
12/08/2026 580.00p 580.80p 570.80p 572.90p 17101620
11/08/2026 569.30p 575.82p 567.70p 574.20p 27148700
10/08/2026 561.90p 571.90p 560.40p 568.70p 22994092
07/08/2026 565.60p 568.70p 554.43p 557.00p 14963401
06/08/2026 572.00p 580.00p 555.70p 566.00p 28061290
05/08/2026 570.00p 581.00p 560.70p 573.30p 39304952
04/08/2026 548.30p 563.40p 547.90p 550.60p 56401944
03/08/2026 544.90p 547.70p 531.00p 539.00p 18020020
31/07/2026 548.50p 555.60p 534.80p 543.00p 23533140
30/07/2026 518.10p 542.00p 516.60p 539.00p 30943300
29/07/2026 517.70p 531.00p 511.00p 520.70p 26152048
28/07/2026 521.00p 521.70p 500.40p 506.50p 21426624
27/07/2026 538.60p 539.20p 515.90p 519.10p 20742092
24/07/2026 531.10p 540.90p 531.10p 537.30p 11720416
23/07/2026 538.20p 545.50p 525.80p 537.70p 29063948
22/07/2026 525.80p 540.56p 523.90p 538.10p 36952144
21/07/2026 524.40p 528.78p 520.40p 527.90p 22817140
20/07/2026 514.00p 515.90p 507.70p 511.90p 15006384
17/07/2026 510.00p 516.70p 505.17p 516.70p 40590820
16/07/2026 519.00p 520.00p 511.30p 516.70p 17519684
15/07/2026 530.80p 531.70p 517.50p 517.50p 17218400
14/07/2026 519.60p 536.40p 518.11p 530.20p 28438654
13/07/2026 506.70p 516.10p 505.70p 514.50p 30387304
10/07/2026 513.00p 517.50p 434.70p 510.50p 25452322
09/07/2026 505.80p 515.50p 501.70p 511.40p 26036288
08/07/2026 509.70p 511.60p 432.30p 490.65p 30276795
07/07/2026 508.60p 518.00p 505.30p 508.50p 20125740
06/07/2026 511.20p 516.60p 508.60p 516.00p 22879848
03/07/2026 517.40p 518.80p 511.30p 513.60p 14710255
02/07/2026 506.60p 516.20p 503.90p 510.80p 32509530
01/07/2026 510.10p 518.00p 505.60p 512.30p 20710898
30/06/2026 519.00p 527.60p 513.80p 513.80p 31745750
29/06/2026 513.00p 520.20p 508.10p 511.00p 17810832
26/06/2026 518.30p 599.30p 506.00p 514.70p 34999704
25/06/2026 513.90p 524.50p 510.50p 521.20p 44577796
24/06/2026 538.70p 586.00p 506.10p 521.70p 52311824
23/06/2026 543.80p 546.90p 524.30p 535.30p 44410716
22/06/2026 557.00p 562.70p 556.40p 558.90p 19137116
19/06/2026 562.10p 565.00p 553.30p 557.00p 76758624
18/06/2026 579.00p 579.00p 562.78p 566.00p 31964880
17/06/2026 589.80p 594.40p 582.90p 583.20p 23602332
16/06/2026 579.20p 596.00p 577.50p 590.60p 29368306
15/06/2026 597.70p 597.70p 571.40p 583.00p 41724896
12/06/2026 582.90p 591.70p 571.80p 588.90p 27008772
11/06/2026 565.80p 575.40p 563.50p 574.20p 20688962
10/06/2026 565.80p 569.00p 483.90p 564.00p 23341832
09/06/2026 591.60p 592.50p 568.80p 569.20p 28274836
08/06/2026 582.30p 678.70p 501.70p 595.10p 20547280
05/06/2026 607.00p 608.10p 587.50p 590.20p 29291864
04/06/2026 607.60p 615.90p 601.50p 610.00p 20584078
03/06/2026 613.50p 707.20p 604.30p 608.30p 25986014
02/06/2026 591.00p 615.00p 590.00p 615.00p 45013096
01/06/2026 573.70p 588.10p 482.60p 588.10p 33783060
29/05/2026 578.70p 580.15p 567.80p 567.80p 110063904
28/05/2026 571.00p 660.60p 565.58p 573.60p 23010768
27/05/2026 584.00p 585.20p 567.70p 574.50p 25840604
26/05/2026 584.30p 588.30p 578.45p 585.50p 32600540
22/05/2026 571.70p 577.15p 565.10p 569.10p 18556518
21/05/2026 565.30p 578.90p 560.93p 574.00p 16265066
20/05/2026 562.90p 569.20p 478.10p 566.10p 16646129
19/05/2026 566.30p 573.70p 556.10p 562.50p 37617512
18/05/2026 570.40p 580.20p 565.70p 573.70p 14891534
15/05/2026 579.40p 582.90p 567.80p 574.30p 40273560
14/05/2026 589.10p 598.00p 586.58p 595.90p 17620104
13/05/2026 580.00p 596.14p 576.30p 592.10p 31834124
12/05/2026 571.80p 578.90p 566.10p 573.40p 73770624
11/05/2026 564.40p 577.30p 562.20p 575.80p 32144492
08/05/2026 569.30p 570.79p 560.10p 563.20p 17012230
07/05/2026 564.00p 570.60p 561.86p 564.40p 26140138
06/05/2026 567.00p 573.30p 559.60p 568.90p 41799700
05/05/2026 565.90p 568.40p 551.00p 559.80p 24052824
01/05/2026 563.30p 566.50p 559.80p 563.00p 15115671
30/04/2026 555.00p 568.70p 552.40p 567.80p 42730112
29/04/2026 552.00p 566.70p 552.00p 553.30p 21867344
28/04/2026 554.40p 558.40p 547.98p 550.90p 16162656
27/04/2026 558.80p 559.00p 548.90p 551.50p 14506422
24/04/2026 551.90p 561.10p 550.00p 557.50p 15821552
23/04/2026 559.70p 565.20p 551.50p 562.50p 19536794
22/04/2026 554.30p 564.10p 550.70p 563.00p 21522540
21/04/2026 551.30p 551.30p 545.20p 549.10p 14933558
20/04/2026 548.80p 551.90p 544.96p 549.70p 25628296
17/04/2026 556.00p 557.95p 541.60p 547.10p 38629060
16/04/2026 558.60p 560.40p 554.10p 557.90p 19824552
15/04/2026 563.10p 565.90p 555.20p 555.20p 28481940
14/04/2026 572.20p 577.60p 557.20p 562.60p 30568192
13/04/2026 564.90p 572.60p 560.70p 564.10p 19928022
10/04/2026 562.10p 567.50p 558.80p 565.70p 33676856
09/04/2026 567.10p 573.70p 557.60p 560.50p 26154280
08/04/2026 563.40p 569.50p 549.40p 562.80p 35442568
07/04/2026 563.00p 566.40p 552.70p 558.00p 31629724
02/04/2026 558.90p 568.50p 554.40p 563.60p 31989640
01/04/2026 576.20p 577.26p 558.80p 562.50p 35313712
31/03/2026 550.50p 571.20p 550.50p 565.50p 39441836
30/03/2026 540.20p 559.60p 538.40p 553.50p 38593716
27/03/2026 533.80p 542.02p 518.80p 538.40p 36809624
26/03/2026 529.90p 533.30p 523.70p 532.00p 41670564
25/03/2026 535.30p 544.80p 532.70p 539.50p 28195448
24/03/2026 510.20p 528.90p 507.84p 527.90p 32066924
23/03/2026 505.00p 527.40p 494.50p 515.60p 55894652
20/03/2026 525.00p 527.40p 507.30p 520.10p 151003344
19/03/2026 509.10p 522.59p 502.20p 518.20p 43948036
18/03/2026 525.70p 536.10p 519.30p 525.90p 36623832
17/03/2026 515.00p 531.70p 515.00p 524.20p 38241820
16/03/2026 515.90p 526.10p 512.70p 516.00p 35160256
13/03/2026 523.70p 529.20p 517.70p 518.40p 26142210
12/03/2026 522.00p 535.80p 519.90p 531.20p 29667730
11/03/2026 519.00p 525.80p 511.40p 523.40p 27188088
10/03/2026 523.20p 526.80p 516.70p 522.60p 27312196
09/03/2026 489.35p 507.50p 486.35p 506.80p 39827560
06/03/2026 515.30p 519.70p 486.92p 502.80p 36114020
05/03/2026 527.30p 536.90p 511.30p 515.30p 24691654
04/03/2026 526.20p 539.01p 522.64p 528.40p 29724694
03/03/2026 525.60p 527.12p 513.30p 526.30p 55804264
02/03/2026 539.30p 546.50p 529.20p 534.40p 23037730
27/02/2026 535.00p 539.80p 529.40p 534.00p 40390896
26/02/2026 530.00p 531.60p 518.86p 525.50p 26107912
25/02/2026 527.90p 536.30p 525.26p 534.50p 31467700
24/02/2026 516.10p 520.00p 510.00p 519.30p 37341504
23/02/2026 513.90p 521.10p 501.60p 513.00p 40649696
20/02/2026 505.00p 514.00p 501.50p 507.00p 32470568
19/02/2026 506.80p 509.80p 492.60p 505.00p 30076620
18/02/2026 498.00p 509.20p 493.65p 507.70p 42968020
17/02/2026 491.00p 495.00p 475.35p 486.00p 25785322
16/02/2026 490.60p 492.90p 483.28p 492.90p 18314888
13/02/2026 494.00p 502.00p 484.70p 494.50p 29946336
12/02/2026 508.00p 509.40p 490.40p 494.25p 44444352
11/02/2026 500.00p 509.90p 497.00p 502.90p 30123452
10/02/2026 499.60p 500.98p 492.20p 496.45p 21719612
09/02/2026 488.85p 501.10p 484.00p 501.10p 78905320
06/02/2026 466.45p 486.70p 465.70p 478.10p 127874552
05/02/2026 498.45p 523.22p 456.00p 475.25p 80103384
04/02/2026 520.00p 531.00p 510.54p 511.20p 44196412
03/02/2026 510.00p 519.90p 503.80p 517.30p 84307408
02/02/2026 476.45p 502.44p 471.00p 501.00p 39452820
30/01/2026 494.30p 504.48p 487.20p 499.25p 55748928

*Close Price adjusted for both dividends and splits