Glencore (GLEN) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/10/2022 482.90p 491.55p 481.95p 487.30p 41050444
14/10/2022 499.00p 504.21p 480.08p 484.35p 30762334
13/10/2022 486.00p 493.05p 473.25p 488.30p 79866576
12/10/2022 481.85p 489.35p 479.45p 486.10p 21703196
11/10/2022 490.00p 493.50p 474.55p 484.20p 42164128
10/10/2022 490.25p 498.60p 484.50p 493.40p 26478124
07/10/2022 490.05p 497.00p 482.10p 493.85p 35223672
06/10/2022 505.00p 507.00p 487.95p 494.10p 39187076
05/10/2022 497.80p 503.60p 491.90p 500.30p 52062480
04/10/2022 492.00p 501.10p 486.60p 500.80p 60436808
03/10/2022 472.50p 490.75p 469.19p 486.55p 62611136
30/09/2022 488.90p 491.20p 468.50p 478.15p 35098684
29/09/2022 476.20p 490.80p 469.40p 486.75p 27511904
28/09/2022 464.35p 484.54p 461.00p 480.75p 28262748
27/09/2022 461.50p 477.35p 456.95p 471.40p 49533904
26/09/2022 451.00p 466.30p 447.95p 456.45p 47386304
23/09/2022 490.40p 491.75p 453.40p 461.55p 50895008
22/09/2022 484.40p 498.86p 481.25p 490.00p 45261952
21/09/2022 481.95p 493.70p 481.00p 486.00p 98562368
20/09/2022 497.95p 499.05p 474.10p 480.90p 44813040
16/09/2022 490.00p 492.70p 480.26p 489.30p 79677224
15/09/2022 495.75p 510.00p 493.75p 502.00p 25041896
14/09/2022 495.00p 498.45p 488.25p 493.85p 74653416
13/09/2022 501.60p 508.00p 491.25p 497.70p 30315992
12/09/2022 496.95p 507.70p 496.95p 499.35p 31828090
09/09/2022 484.75p 503.06p 483.20p 488.40p 37029080
08/09/2022 473.00p 477.50p 466.55p 471.15p 19999492
07/09/2022 480.90p 484.59p 467.40p 468.25p 50384864
06/09/2022 475.30p 489.50p 472.65p 486.85p 33022804
05/09/2022 459.00p 476.95p 455.60p 471.50p 43983416
02/09/2022 444.00p 455.85p 436.60p 453.25p 101431472
01/09/2022 451.00p 452.75p 436.60p 442.00p 30936236
31/08/2022 485.85p 489.60p 472.00p 473.30p 55084924
30/08/2022 492.50p 493.55p 482.00p 483.95p 80305256
26/08/2022 512.00p 512.00p 498.40p 498.90p 40330312
25/08/2022 502.90p 508.60p 502.30p 505.00p 22792726
24/08/2022 504.60p 507.60p 496.25p 497.70p 20833850
23/08/2022 492.20p 506.00p 491.31p 506.00p 68678000
22/08/2022 487.00p 492.70p 480.90p 492.20p 25410668
19/08/2022 495.95p 498.45p 486.10p 487.15p 31788378
18/08/2022 485.35p 498.25p 484.30p 498.25p 37249388
17/08/2022 486.50p 490.45p 481.85p 486.70p 24054136
16/08/2022 468.65p 486.05p 467.51p 482.90p 27757872
15/08/2022 471.00p 473.13p 459.80p 464.50p 18804818
12/08/2022 475.30p 479.36p 467.40p 472.40p 17567920
11/08/2022 472.60p 479.90p 469.70p 474.60p 31723308
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

*Close Price adjusted for both dividends and splits