Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/08/2023 473.85p 474.50p 467.80p 470.95p 11962534
31/07/2023 467.10p 475.75p 466.85p 473.55p 19209884
28/07/2023 469.05p 470.55p 461.40p 466.50p 33942192
27/07/2023 469.45p 475.25p 461.55p 469.15p 26350840
26/07/2023 468.55p 475.25p 461.00p 469.45p 19483326
25/07/2023 487.00p 491.65p 482.05p 482.05p 26470250
24/07/2023 468.00p 481.45p 467.22p 478.65p 26299140
21/07/2023 474.30p 474.30p 466.05p 472.55p 16500964
20/07/2023 459.10p 472.50p 456.90p 472.50p 41195268
19/07/2023 455.05p 455.55p 449.35p 453.45p 15193731
18/07/2023 457.10p 457.10p 448.80p 454.00p 16282875
17/07/2023 460.35p 462.10p 451.90p 453.65p 19084012
14/07/2023 466.85p 468.25p 463.79p 466.80p 18077916
13/07/2023 461.00p 472.30p 456.80p 469.65p 28697554
12/07/2023 439.70p 458.35p 439.20p 458.35p 58202184
11/07/2023 436.10p 438.80p 432.70p 437.05p 24774918
10/07/2023 432.65p 438.25p 431.50p 433.10p 16412218
07/07/2023 431.80p 441.70p 430.09p 436.35p 19888948
06/07/2023 450.00p 452.65p 431.55p 432.75p 27259954
05/07/2023 458.00p 461.00p 454.35p 457.95p 21970400
04/07/2023 457.75p 462.85p 455.10p 459.90p 25561810
03/07/2023 449.10p 463.45p 449.10p 458.95p 20102200
30/06/2023 441.05p 448.75p 439.62p 444.50p 20396676
29/06/2023 432.90p 438.50p 432.10p 438.40p 20900988
28/06/2023 439.60p 440.69p 430.80p 434.00p 21079180
27/06/2023 445.00p 449.10p 435.27p 440.30p 18559884
26/06/2023 436.20p 439.30p 430.50p 437.40p 32647292
23/06/2023 444.20p 445.01p 431.45p 432.65p 20444516
22/06/2023 448.50p 451.40p 439.79p 446.00p 22387460
21/06/2023 449.20p 452.00p 445.45p 452.00p 19110728
20/06/2023 455.50p 458.45p 446.96p 450.80p 27926908
19/06/2023 467.00p 468.55p 458.35p 459.00p 16945540
16/06/2023 479.50p 480.60p 467.00p 467.00p 168510848
15/06/2023 469.85p 475.55p 465.50p 475.00p 41717188
14/06/2023 460.05p 477.95p 458.10p 470.35p 41920740
13/06/2023 440.60p 460.80p 440.00p 460.00p 63747608
12/06/2023 437.05p 440.15p 431.50p 436.95p 42260588
09/06/2023 439.45p 440.65p 430.35p 435.00p 21378168
08/06/2023 440.10p 441.29p 435.25p 436.45p 15728905
07/06/2023 429.80p 441.85p 428.85p 437.05p 20572388
06/06/2023 431.10p 435.10p 423.85p 431.25p 18039198
05/06/2023 435.20p 437.50p 426.55p 430.10p 18709160
02/06/2023 423.60p 436.70p 421.62p 433.90p 26454874
01/06/2023 414.60p 419.25p 411.70p 416.90p 25015296
31/05/2023 415.00p 419.85p 411.00p 411.45p 83903096
30/05/2023 423.80p 440.00p 416.30p 416.80p 18896316
26/05/2023 426.85p 431.40p 420.85p 422.60p 36131282
25/05/2023 419.30p 425.30p 415.50p 416.40p 30974376
24/05/2023 421.50p 423.50p 415.10p 419.20p 36668392
23/05/2023 432.35p 433.91p 425.70p 427.80p 18176064
22/05/2023 436.20p 437.75p 428.85p 434.60p 15845970
19/05/2023 437.25p 444.90p 434.80p 434.90p 22020476
18/05/2023 437.75p 440.15p 429.65p 435.30p 15624647
17/05/2023 432.20p 438.41p 430.10p 436.40p 18449628
16/05/2023 434.50p 438.45p 429.80p 432.10p 20672154
15/05/2023 436.05p 441.60p 434.25p 437.20p 16754435
12/05/2023 427.35p 433.80p 427.35p 432.30p 65059840
11/05/2023 443.05p 446.55p 426.05p 427.60p 34834312
10/05/2023 448.00p 458.25p 444.15p 445.15p 28646074
09/05/2023 450.00p 450.15p 442.40p 446.20p 23219794
05/05/2023 439.05p 445.65p 436.15p 444.10p 19333320
04/05/2023 448.00p 449.14p 431.25p 434.00p 23220948
03/05/2023 463.65p 465.05p 460.45p 462.30p 16099472
02/05/2023 470.95p 473.40p 460.50p 460.50p 26499702
28/04/2023 474.00p 476.02p 460.30p 469.00p 51538692
27/04/2023 477.35p 484.85p 472.80p 473.20p 23318948
26/04/2023 472.75p 491.20p 468.70p 481.40p 31012956
25/04/2023 483.35p 483.85p 465.05p 469.00p 39997988
24/04/2023 484.05p 488.40p 480.48p 486.35p 81417928
21/04/2023 498.00p 499.03p 489.45p 490.90p 26924368
20/04/2023 496.15p 502.66p 493.65p 501.90p 41193584
19/04/2023 492.50p 497.95p 490.20p 494.35p 18887084
18/04/2023 491.95p 501.80p 490.55p 498.00p 20598756
17/04/2023 494.90p 498.95p 488.25p 489.00p 15349524
14/04/2023 491.25p 500.20p 490.30p 491.70p 63106180
13/04/2023 484.45p 492.21p 479.63p 487.65p 51119592
12/04/2023 471.75p 486.50p 469.40p 483.60p 35033520
11/04/2023 469.50p 484.30p 460.90p 472.25p 36789864
06/04/2023 458.45p 465.30p 454.45p 457.35p 19052556
05/04/2023 462.15p 463.86p 453.40p 456.75p 20169968
04/04/2023 465.40p 467.85p 457.00p 460.05p 35495332
03/04/2023 470.90p 471.20p 444.60p 452.50p 50596104
31/03/2023 469.05p 470.30p 460.20p 464.60p 25235616
30/03/2023 467.30p 475.90p 464.95p 466.60p 23619732
29/03/2023 460.10p 465.80p 458.40p 465.55p 17495756
28/03/2023 458.00p 460.20p 454.20p 458.90p 45740280
27/03/2023 450.00p 451.90p 436.05p 449.60p 34914424
24/03/2023 450.95p 451.15p 433.47p 442.70p 23525182
23/03/2023 454.40p 456.50p 445.35p 451.60p 24125164
22/03/2023 447.85p 451.90p 443.05p 450.15p 23942996
21/03/2023 456.00p 458.40p 447.35p 448.55p 33997664
20/03/2023 429.60p 453.60p 426.60p 449.35p 67229200
17/03/2023 433.10p 444.50p 427.60p 432.65p 93153568
16/03/2023 426.00p 428.40p 415.25p 423.20p 68967664
15/03/2023 458.65p 458.65p 410.95p 412.00p 116161752
14/03/2023 457.05p 461.45p 447.80p 461.45p 30358640
13/03/2023 476.10p 478.25p 450.90p 458.70p 49927216
10/03/2023 459.20p 475.35p 455.50p 473.00p 55977268
09/03/2023 485.60p 486.45p 471.25p 473.40p 32624714
08/03/2023 479.40p 489.55p 474.55p 486.85p 31842494
07/03/2023 502.00p 505.10p 478.75p 479.50p 46397008
06/03/2023 519.50p 520.00p 499.95p 502.50p 34184832
03/03/2023 514.20p 529.30p 513.80p 523.00p 31416496
02/03/2023 510.80p 514.80p 505.10p 511.00p 21743194
01/03/2023 505.20p 516.62p 505.20p 512.90p 46236820
28/02/2023 494.15p 495.35p 489.55p 495.35p 69454936
27/02/2023 490.60p 496.40p 488.37p 494.40p 21316652
24/02/2023 497.00p 499.00p 487.65p 488.35p 40140940
23/02/2023 495.70p 498.61p 489.72p 494.30p 37516096
22/02/2023 500.00p 500.00p 486.55p 494.10p 37253088
21/02/2023 517.20p 520.30p 503.00p 503.30p 50639664
20/02/2023 509.00p 522.90p 509.00p 519.70p 35360520
17/02/2023 505.00p 515.50p 503.20p 509.70p 115359312
16/02/2023 510.00p 515.50p 501.50p 507.40p 52220044
15/02/2023 508.00p 519.80p 500.06p 507.80p 51731664
14/02/2023 517.70p 519.40p 510.90p 515.90p 26495472
13/02/2023 516.80p 519.40p 506.50p 515.80p 29841144
10/02/2023 515.70p 529.20p 510.60p 512.30p 88484048
09/02/2023 547.30p 549.80p 524.60p 526.60p 49594288
08/02/2023 557.40p 562.80p 544.55p 546.90p 43468848
07/02/2023 546.30p 554.00p 545.00p 550.80p 33236312
06/02/2023 551.20p 553.20p 538.98p 545.90p 52454424
03/02/2023 544.10p 560.40p 541.80p 554.50p 29713300
02/02/2023 540.80p 551.30p 538.70p 545.60p 29443916
01/02/2023 541.70p 548.50p 536.70p 542.50p 33341636
31/01/2023 547.30p 547.64p 534.90p 541.20p 43515936
30/01/2023 540.50p 552.60p 539.30p 549.20p 77429304
27/01/2023 549.90p 553.70p 543.40p 548.20p 38642616
26/01/2023 563.40p 563.59p 543.70p 549.50p 46344780
25/01/2023 564.00p 571.20p 553.57p 558.50p 54391412
24/01/2023 579.80p 582.60p 558.78p 565.60p 70298400
23/01/2023 574.70p 583.25p 573.60p 578.10p 25678760
20/01/2023 572.00p 575.90p 552.90p 575.90p 38151964
19/01/2023 563.50p 568.80p 553.50p 564.10p 30777368
18/01/2023 552.90p 584.50p 552.90p 576.60p 73516048
17/01/2023 548.00p 554.50p 541.98p 552.90p 43065396
16/01/2023 555.00p 563.00p 552.50p 552.50p 24133410
13/01/2023 544.20p 559.10p 543.30p 558.40p 34655784
12/01/2023 536.70p 544.80p 529.97p 543.70p 30133900
11/01/2023 542.40p 551.15p 534.90p 535.40p 43552064
10/01/2023 538.00p 548.33p 533.80p 534.10p 27962140
09/01/2023 532.70p 545.80p 531.70p 542.60p 67144040
06/01/2023 520.00p 528.90p 517.11p 525.90p 39778044
05/01/2023 506.60p 522.00p 501.76p 514.00p 61319688
04/01/2023 550.00p 551.40p 505.60p 506.60p 61490804
03/01/2023 557.90p 568.00p 544.40p 544.40p 54169200
30/12/2022 556.70p 559.60p 552.40p 552.40p 10631509
29/12/2022 558.80p 563.60p 554.60p 558.30p 17768038
28/12/2022 570.00p 571.90p 559.70p 559.70p 22570532
23/12/2022 556.70p 561.00p 554.80p 558.00p 9907497
22/12/2022 560.30p 566.00p 556.40p 557.00p 21085952
21/12/2022 548.50p 560.80p 540.50p 560.80p 21729800
20/12/2022 533.30p 549.20p 529.60p 548.00p 63861712
19/12/2022 536.10p 541.30p 534.52p 536.80p 17504864
16/12/2022 530.20p 536.10p 524.20p 531.10p 104881688
15/12/2022 538.00p 540.80p 531.60p 532.60p 35585560
14/12/2022 543.60p 546.70p 536.80p 541.00p 49460288
13/12/2022 537.60p 552.30p 530.56p 545.50p 40629724
12/12/2022 537.20p 546.20p 533.95p 537.40p 36804032
09/12/2022 553.20p 556.00p 538.50p 542.50p 30816448
08/12/2022 540.00p 557.70p 536.40p 548.60p 26595484
07/12/2022 549.30p 549.30p 537.00p 540.30p 30773364
06/12/2022 560.00p 561.50p 535.15p 556.10p 38809492
05/12/2022 562.80p 571.80p 558.30p 561.60p 23461166
02/12/2022 554.30p 559.00p 545.50p 558.30p 22421080
01/12/2022 563.70p 567.60p 552.80p 556.70p 27987348
30/11/2022 553.00p 566.43p 548.94p 563.50p 46950960
29/11/2022 540.50p 552.40p 539.10p 550.80p 28311168
28/11/2022 524.80p 541.60p 524.70p 538.30p 47156240
25/11/2022 536.90p 541.50p 531.90p 533.80p 15066493
24/11/2022 532.90p 537.40p 527.40p 536.00p 23953156
23/11/2022 525.00p 539.60p 525.00p 530.30p 55199920
22/11/2022 502.00p 517.65p 500.10p 514.90p 26680228
21/11/2022 499.00p 504.10p 491.80p 496.85p 30953012
18/11/2022 515.70p 517.60p 501.60p 505.80p 26625732
17/11/2022 511.50p 517.00p 504.40p 511.90p 25362640
16/11/2022 517.70p 524.90p 514.30p 517.30p 30411208
15/11/2022 513.20p 523.10p 509.30p 519.50p 27489302
14/11/2022 506.60p 515.22p 504.30p 512.00p 31781092
11/11/2022 513.50p 516.90p 501.70p 502.00p 35281632
10/11/2022 505.20p 519.90p 496.40p 501.20p 33078924
09/11/2022 526.00p 530.00p 506.90p 510.40p 29427320
08/11/2022 525.50p 529.20p 517.98p 524.70p 79081848
07/11/2022 528.60p 541.70p 524.10p 532.00p 38328348
04/11/2022 532.00p 548.50p 529.10p 532.00p 55064232
03/11/2022 505.60p 521.37p 503.60p 519.00p 21288932
02/11/2022 525.00p 533.40p 512.79p 514.10p 26263260
01/11/2022 513.40p 528.90p 511.30p 523.80p 33262742
31/10/2022 497.00p 508.30p 484.85p 499.50p 35030008
28/10/2022 487.55p 508.60p 481.75p 496.75p 78274696
27/10/2022 513.90p 515.60p 495.95p 501.00p 40940308
26/10/2022 502.80p 515.90p 500.40p 515.90p 61494228
25/10/2022 503.50p 506.40p 496.80p 502.70p 37155420
24/10/2022 500.00p 501.90p 489.40p 501.90p 31926100
21/10/2022 484.20p 502.10p 480.90p 502.10p 34758556
20/10/2022 473.00p 487.90p 469.05p 484.70p 67277384
19/10/2022 484.75p 490.45p 465.80p 473.00p 30544414
18/10/2022 491.55p 498.20p 483.05p 483.05p 25427508
17/10/2022 482.90p 491.55p 481.95p 487.30p 41050444
14/10/2022 499.00p 504.21p 480.08p 484.35p 30762334

*Close Price adjusted for both dividends and splits