LSE - Delayed Quote GBp

Glencore plc (GLEN.L)

469.50 +0.90 (+0.19%)
At close: 4:36 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 474.35 477.20 468.85 469.50 469.50 19,429,023
Apr 25, 2024 478.00 479.60 464.75 468.60 468.60 46,643,686
Apr 24, 2024 475.00 479.55 471.85 474.10 474.10 91,615,218
Apr 23, 2024 472.85 472.87 463.40 468.50 468.50 25,885,803
Apr 22, 2024 473.95 482.00 472.45 474.90 474.90 49,296,256
Apr 19, 2024 473.80 478.63 467.90 474.30 474.30 84,938,901
Apr 18, 2024 474.10 475.06 470.00 475.00 475.00 70,400,214
Apr 17, 2024 464.95 480.64 464.85 472.85 472.85 38,033,271
Apr 16, 2024 472.70 475.30 463.90 466.60 466.60 40,152,207
Apr 15, 2024 487.10 489.16 476.60 481.65 481.65 30,057,399
Apr 12, 2024 467.90 488.20 467.90 485.70 485.70 51,549,012
Apr 11, 2024 467.10 470.15 459.60 462.15 462.15 27,370,826
Apr 10, 2024 476.25 478.30 462.65 468.00 468.00 73,895,449
Apr 9, 2024 467.00 476.20 466.10 473.00 473.00 76,475,216
Apr 8, 2024 458.15 469.10 457.95 466.80 466.80 35,053,075
Apr 5, 2024 457.90 464.20 455.70 458.10 458.10 22,811,254
Apr 4, 2024 460.20 466.95 459.85 463.55 463.55 29,108,298
Apr 3, 2024 447.30 458.35 444.25 458.30 458.30 68,835,890
Apr 2, 2024 442.30 449.85 441.15 448.40 448.40 41,349,309
Mar 28, 2024 433.60 437.20 431.23 435.30 435.30 30,171,017
Mar 27, 2024 423.50 428.75 420.25 428.75 428.75 18,265,442
Mar 26, 2024 419.50 428.05 418.00 423.95 423.95 18,083,084
Mar 25, 2024 426.65 429.72 423.60 423.60 423.60 29,544,306
Mar 22, 2024 424.20 434.45 423.10 428.85 428.85 34,744,551
Mar 21, 2024 428.10 433.00 426.70 428.00 428.00 70,078,436
Mar 20, 2024 419.40 420.07 413.95 416.20 416.20 30,724,187
Mar 19, 2024 421.25 423.55 413.39 418.60 418.60 63,550,905
Mar 18, 2024 424.15 428.30 422.60 422.60 422.60 27,246,352
Mar 15, 2024 423.75 428.08 419.90 425.20 425.20 95,872,842
Mar 14, 2024 420.00 422.20 415.85 417.25 417.25 45,797,211
Mar 13, 2024 405.85 422.20 402.80 419.20 419.20 103,279,556
Mar 12, 2024 402.80 408.87 399.45 399.95 399.95 50,222,798
Mar 11, 2024 394.35 398.50 391.20 398.40 398.40 21,774,900
Mar 8, 2024 399.35 406.45 397.11 400.75 400.75 42,848,279
Mar 7, 2024 390.70 400.55 389.75 399.10 399.10 62,867,102
Mar 6, 2024 385.30 392.50 384.25 389.15 389.15 43,003,141
Mar 5, 2024 377.00 388.91 374.25 385.35 385.35 40,961,378
Mar 4, 2024 381.15 381.45 376.85 380.20 380.20 19,757,111
Mar 1, 2024 377.55 383.05 376.15 382.45 382.45 29,571,049
Feb 29, 2024 376.65 379.95 372.75 375.15 375.15 36,513,673
Feb 28, 2024 370.70 373.70 368.33 373.45 373.45 34,034,514
Feb 27, 2024 371.80 373.55 366.80 372.05 372.05 50,218,466
Feb 26, 2024 371.20 372.70 366.98 368.95 368.95 35,974,253
Feb 23, 2024 379.20 380.80 371.25 375.80 375.80 61,659,051
Feb 22, 2024 390.00 393.15 378.40 379.90 379.90 51,500,067
Feb 21, 2024 377.85 390.95 365.31 386.05 386.05 78,213,840
Feb 20, 2024 391.20 393.45 385.86 390.40 390.40 39,945,073
Feb 19, 2024 398.50 398.85 391.85 395.40 395.40 19,213,606
Feb 16, 2024 396.45 405.45 396.45 399.55 399.55 47,195,576
Feb 15, 2024 389.80 395.50 386.95 391.05 391.05 22,151,485
Feb 14, 2024 391.65 392.60 385.47 391.45 391.45 66,183,260
Feb 13, 2024 398.40 399.45 390.49 392.70 392.70 30,138,922
Feb 12, 2024 385.95 396.40 385.45 394.25 394.25 37,551,815
Feb 9, 2024 395.05 395.65 383.00 385.05 385.05 78,351,494
Feb 8, 2024 403.00 404.70 396.25 396.80 396.80 22,432,239
Feb 7, 2024 410.50 412.55 400.50 402.40 402.40 32,675,464
Feb 6, 2024 413.10 415.85 407.78 410.50 410.50 22,025,123
Feb 5, 2024 415.45 418.05 406.65 409.40 409.40 34,792,983
Feb 2, 2024 426.50 428.00 416.90 417.60 417.60 38,502,040
Feb 1, 2024 414.30 429.75 414.30 426.10 426.10 47,106,298
Jan 31, 2024 422.85 424.80 416.10 420.45 420.45 26,787,780
Jan 30, 2024 424.35 427.60 419.80 421.05 421.05 23,237,088
Jan 29, 2024 420.20 425.55 418.90 424.95 424.95 36,148,971
Jan 26, 2024 415.85 426.65 415.70 422.70 422.70 24,790,458
Jan 25, 2024 417.10 419.25 414.65 416.15 416.15 25,546,929
Jan 24, 2024 414.15 419.20 412.90 417.10 417.10 37,962,628
Jan 23, 2024 403.20 408.65 401.25 405.15 405.15 86,857,166
Jan 22, 2024 412.15 414.95 397.45 397.90 397.90 45,647,283
Jan 19, 2024 420.90 422.20 411.30 412.30 412.30 39,660,834
Jan 18, 2024 421.80 423.65 414.25 419.85 419.85 25,685,796
Jan 17, 2024 421.40 427.63 414.90 419.50 419.50 34,849,476
Jan 16, 2024 443.40 445.60 437.33 439.15 439.15 50,703,264
Jan 15, 2024 445.40 448.45 443.85 445.00 445.00 13,918,555
Jan 12, 2024 449.55 451.75 445.05 448.15 448.15 22,414,596
Jan 11, 2024 454.25 455.40 444.25 445.20 445.20 23,302,814
Jan 10, 2024 447.50 452.92 447.30 447.95 447.95 22,171,169
Jan 9, 2024 456.55 457.00 448.60 451.80 451.80 44,588,532
Jan 8, 2024 459.80 462.05 452.10 457.10 457.10 21,219,277
Jan 5, 2024 456.55 467.85 455.60 463.00 463.00 14,168,292
Jan 4, 2024 460.00 463.20 455.25 459.25 459.25 29,427,798
Jan 3, 2024 462.60 465.90 452.20 458.50 458.50 26,163,491
Jan 2, 2024 475.00 477.90 466.15 468.70 468.70 17,342,921
Dec 29, 2023 471.45 476.10 471.05 472.10 472.10 8,801,158
Dec 28, 2023 475.00 477.00 469.20 470.05 470.05 16,698,371
Dec 27, 2023 473.75 478.55 463.55 471.75 471.75 17,585,124
Dec 22, 2023 467.30 473.62 466.35 466.35 466.35 12,112,393
Dec 21, 2023 466.70 470.25 459.60 470.20 470.20 34,690,491
Dec 20, 2023 474.00 478.00 464.95 469.15 469.15 19,622,028
Dec 19, 2023 460.10 468.40 457.20 467.80 467.80 35,895,846
Dec 18, 2023 459.00 464.60 456.25 462.65 462.65 25,064,424
Dec 15, 2023 460.40 472.13 459.20 460.85 460.85 69,181,090
Dec 14, 2023 448.45 456.74 431.00 453.75 453.75 52,778,866
Dec 13, 2023 433.40 438.95 431.25 433.65 433.65 26,446,023
Dec 12, 2023 441.25 445.75 432.60 436.30 436.30 27,182,875
Dec 11, 2023 451.00 454.00 438.30 439.30 439.30 44,269,138
Dec 8, 2023 451.50 462.85 448.75 457.40 457.40 33,454,735
Dec 7, 2023 442.85 456.20 441.15 453.55 453.55 33,628,019
Dec 6, 2023 443.50 451.00 435.75 446.50 446.50 19,833,746
Dec 5, 2023 440.55 444.40 433.50 438.40 438.40 22,461,527
Dec 4, 2023 447.65 460.40 441.75 443.65 443.65 31,318,594
Dec 1, 2023 445.80 459.65 445.30 457.70 457.70 70,112,246
Nov 30, 2023 447.45 451.45 441.45 441.80 441.80 57,364,064
Nov 29, 2023 445.30 453.75 443.30 443.95 443.95 13,598,520
Nov 28, 2023 443.40 448.00 440.00 447.05 447.05 20,490,707
Nov 27, 2023 445.25 450.95 442.70 445.50 445.50 12,262,549
Nov 24, 2023 445.70 452.95 442.25 448.15 448.15 13,132,755
Nov 23, 2023 449.45 452.45 437.00 449.80 449.80 34,006,957
Nov 22, 2023 457.00 459.95 447.20 448.95 448.95 26,506,645
Nov 21, 2023 466.70 470.25 454.85 457.00 457.00 23,533,480
Nov 20, 2023 462.15 470.35 457.60 465.50 465.50 24,376,884
Nov 17, 2023 460.00 471.82 454.20 467.65 467.65 28,159,519
Nov 16, 2023 464.30 468.00 456.85 457.65 457.65 35,406,320
Nov 15, 2023 456.40 474.00 447.75 464.70 464.70 47,035,434
Nov 14, 2023 444.00 455.60 428.50 450.00 450.00 48,972,952
Nov 13, 2023 430.40 432.98 423.60 430.45 430.45 13,159,098
Nov 10, 2023 423.70 432.80 421.15 427.10 427.10 35,323,970
Nov 9, 2023 427.70 431.80 423.80 429.70 429.70 19,384,886
Nov 8, 2023 429.25 431.45 426.60 426.60 426.60 18,726,773
Nov 7, 2023 439.90 445.70 430.06 431.60 431.60 24,175,620
Nov 6, 2023 440.25 445.11 436.95 442.00 442.00 22,199,923
Nov 3, 2023 444.75 447.70 437.30 439.60 439.60 15,677,041
Nov 2, 2023 436.90 447.65 429.75 440.25 440.25 29,064,332
Nov 1, 2023 433.85 438.15 427.80 431.65 431.65 22,011,640
Oct 31, 2023 449.90 454.45 428.15 435.15 435.15 42,652,394
Oct 30, 2023 444.55 453.78 443.05 451.00 451.00 36,050,881
Oct 27, 2023 444.90 449.60 437.50 445.25 445.25 18,320,029
Oct 26, 2023 435.95 443.05 432.90 440.50 440.50 21,638,494
Oct 25, 2023 436.45 440.80 431.45 439.80 439.80 22,194,143
Oct 24, 2023 430.20 437.40 426.10 434.55 434.55 24,046,698
Oct 23, 2023 432.10 432.45 422.85 428.75 428.75 21,235,583
Oct 20, 2023 446.00 447.13 433.65 435.40 435.40 31,454,692
Oct 19, 2023 455.45 458.20 447.60 450.15 450.15 20,366,158
Oct 18, 2023 462.15 464.75 452.30 456.30 456.30 30,034,656
Oct 17, 2023 457.50 466.10 450.70 462.85 462.85 55,521,715
Oct 16, 2023 460.70 464.90 452.45 462.75 462.75 51,025,402
Oct 13, 2023 464.70 468.45 452.65 456.30 456.30 33,325,228
Oct 12, 2023 465.00 468.06 457.90 462.20 462.20 19,885,144
Oct 11, 2023 463.85 467.75 459.65 461.30 461.30 66,606,739
Oct 10, 2023 451.90 468.65 447.90 466.25 466.25 27,874,741
Oct 9, 2023 446.50 451.00 441.90 450.75 450.75 20,626,154
Oct 6, 2023 442.45 446.80 437.65 445.00 445.00 19,577,714
Oct 5, 2023 440.10 442.75 438.37 439.85 439.85 21,656,884
Oct 4, 2023 447.35 453.35 439.49 443.30 443.30 50,069,987
Oct 3, 2023 459.85 465.05 449.00 453.25 453.25 32,344,117
Oct 2, 2023 472.65 475.10 460.35 463.90 463.90 26,564,853
Sep 29, 2023 463.05 477.55 461.00 469.90 469.90 52,441,662
Sep 28, 2023 453.15 462.15 451.70 461.00 461.00 25,415,052
Sep 27, 2023 451.50 457.43 450.30 453.55 453.55 16,361,961
Sep 26, 2023 450.00 458.51 448.25 451.75 451.75 17,089,191
Sep 25, 2023 449.95 453.00 444.89 453.00 453.00 19,729,174
Sep 22, 2023 452.65 461.80 449.64 455.05 455.05 25,356,746
Sep 21, 2023 454.65 458.75 449.15 452.05 452.05 26,335,230
Sep 20, 2023 465.85 468.95 457.51 463.90 463.90 15,572,310
Sep 19, 2023 460.00 467.32 459.60 463.65 463.65 36,415,235
Sep 18, 2023 458.65 461.85 457.05 459.65 459.65 18,937,385
Sep 15, 2023 455.00 459.80 450.75 456.40 456.40 64,254,208
Sep 14, 2023 434.10 452.30 433.45 450.75 450.75 67,802,587
Sep 13, 2023 434.00 436.75 429.00 431.90 431.90 21,433,334
Sep 12, 2023 434.05 437.60 432.85 434.65 434.65 26,106,018
Sep 11, 2023 433.10 440.55 432.45 435.35 435.35 35,439,674
Sep 8, 2023 422.35 428.55 422.35 426.00 426.00 21,689,152
Sep 7, 2023 424.20 425.85 420.65 423.50 423.50 18,580,734
Sep 6, 2023 429.40 431.40 426.10 429.45 429.45 16,546,328
Sep 5, 2023 431.00 437.20 430.05 432.20 432.20 34,837,686
Sep 4, 2023 432.00 439.20 430.46 436.00 436.00 32,228,235
Sep 1, 2023 426.20 431.35 423.50 427.15 427.15 32,060,379
Aug 31, 2023 6.41 Dividend
Aug 31, 2023 419.10 424.36 414.25 421.45 421.45 59,164,541
Aug 30, 2023 442.00 444.95 435.88 438.65 432.24 25,113,846
Aug 29, 2023 436.60 441.10 432.80 438.30 431.89 144,806,978
Aug 25, 2023 431.05 433.20 425.05 426.15 419.92 17,813,843
Aug 24, 2023 435.50 436.90 422.60 428.30 422.04 17,152,856
Aug 23, 2023 433.50 435.77 429.80 433.15 426.82 36,566,938
Aug 22, 2023 423.70 434.10 422.27 429.80 423.52 20,492,825
Aug 21, 2023 416.10 422.85 415.65 420.00 413.86 17,044,958
Aug 18, 2023 421.25 422.20 413.05 416.05 409.97 41,527,415
Aug 17, 2023 419.50 427.85 419.50 423.55 417.36 18,592,369
Aug 16, 2023 415.15 423.05 414.65 419.50 413.37 21,595,476
Aug 15, 2023 433.45 433.80 417.00 419.05 412.92 29,179,181
Aug 14, 2023 440.50 443.40 431.00 433.80 427.46 26,501,515
Aug 11, 2023 450.50 451.67 442.45 444.70 438.20 24,042,643
Aug 10, 2023 455.00 463.65 452.99 454.85 448.20 29,975,957
Aug 9, 2023 449.85 460.10 447.75 455.10 448.45 54,603,022
Aug 8, 2023 438.60 445.90 435.32 444.60 438.10 46,701,400
Aug 7, 2023 458.80 459.95 452.20 456.70 450.02 14,093,569
Aug 4, 2023 463.70 463.70 457.00 463.20 456.43 26,174,224
Aug 3, 2023 458.70 462.20 451.60 462.20 455.44 37,296,287
Aug 2, 2023 465.50 467.80 457.20 462.00 455.25 17,279,159
Aug 1, 2023 473.85 474.50 467.80 470.95 464.07 14,178,492
Jul 31, 2023 467.10 475.75 466.85 473.55 466.63 20,044,110
Jul 28, 2023 469.05 470.55 461.40 466.50 459.68 35,814,852
Jul 27, 2023 469.45 475.25 461.55 469.15 462.29 28,703,644
Jul 26, 2023 468.55 475.25 461.00 469.45 462.59 26,462,861
Jul 25, 2023 487.00 491.65 482.05 482.05 475.00 47,435,254
Jul 24, 2023 468.00 481.45 467.22 478.65 471.65 50,236,714
Jul 21, 2023 474.30 474.30 466.05 472.55 465.64 20,255,775
Jul 20, 2023 459.10 472.50 456.90 472.50 465.59 51,791,558
Jul 19, 2023 455.05 455.55 449.35 453.45 446.82 20,838,210
Jul 18, 2023 457.10 457.10 448.80 454.00 447.36 20,024,760
Jul 17, 2023 460.35 462.10 451.90 453.65 447.02 31,061,316
Jul 14, 2023 466.85 468.25 463.79 466.80 459.98 21,661,974
Jul 13, 2023 461.00 472.30 456.80 469.65 462.78 40,111,746
Jul 12, 2023 439.70 458.35 439.20 458.35 451.65 66,048,528
Jul 11, 2023 436.10 438.80 432.70 437.05 430.66 48,540,415
Jul 10, 2023 432.65 438.25 431.50 433.10 426.77 20,125,487
Jul 7, 2023 431.80 441.70 430.09 436.35 429.97 24,072,351
Jul 6, 2023 450.00 452.65 431.55 432.75 426.42 33,482,126
Jul 5, 2023 458.00 461.00 454.35 457.95 451.26 26,055,291
Jul 4, 2023 457.75 462.85 455.10 459.90 453.18 28,066,922
Jul 3, 2023 449.10 463.45 449.10 458.95 452.24 27,255,542
Jun 30, 2023 441.05 448.75 439.62 444.50 438.00 23,315,648
Jun 29, 2023 432.90 438.50 432.10 438.40 431.99 27,728,288
Jun 28, 2023 439.60 440.69 430.80 434.00 427.66 24,323,529
Jun 27, 2023 445.00 449.10 435.27 440.30 433.86 29,266,257
Jun 26, 2023 436.20 439.30 430.50 437.40 431.01 34,235,884
Jun 23, 2023 444.20 445.01 431.45 432.65 426.33 24,664,762
Jun 22, 2023 448.50 451.40 439.79 446.00 439.48 33,172,893
Jun 21, 2023 449.20 452.00 445.45 452.00 445.39 22,469,596
Jun 20, 2023 455.50 458.45 446.96 450.80 444.21 32,863,036
Jun 19, 2023 467.00 468.55 458.35 459.00 452.29 22,860,404
Jun 16, 2023 479.50 480.60 467.00 467.00 460.17 177,797,367
Jun 15, 2023 469.85 475.55 465.50 475.00 468.06 49,030,464
Jun 14, 2023 460.05 477.95 458.10 470.35 463.47 50,539,401
Jun 13, 2023 440.60 460.80 440.00 460.00 453.28 68,354,053
Jun 12, 2023 437.05 440.15 431.50 436.95 430.56 45,842,223
Jun 9, 2023 439.45 440.65 430.35 435.00 428.64 24,448,813
Jun 8, 2023 440.10 441.29 435.25 436.45 430.07 18,688,363
Jun 7, 2023 429.80 441.85 428.85 437.05 430.66 23,062,744
Jun 6, 2023 431.10 435.10 423.85 431.25 424.95 19,430,618
Jun 5, 2023 435.20 437.50 426.55 430.10 423.81 28,585,922
Jun 2, 2023 423.60 436.70 421.62 433.90 427.56 50,276,032
Jun 1, 2023 414.60 419.25 411.70 416.90 410.81 28,089,766
May 31, 2023 415.00 419.85 411.00 411.45 405.44 106,717,719
May 30, 2023 423.80 440.00 416.30 416.80 410.71 30,484,673
May 26, 2023 426.85 431.40 420.85 422.60 416.42 52,872,599
May 25, 2023 419.30 425.30 415.50 416.40 410.31 34,712,991
May 24, 2023 421.50 423.50 415.10 419.20 413.07 45,733,764
May 23, 2023 432.35 433.91 425.70 427.80 421.55 24,319,380
May 22, 2023 436.20 437.75 428.85 434.60 428.25 21,630,920
May 19, 2023 437.25 444.90 434.80 434.90 428.54 25,805,453
May 18, 2023 437.75 440.15 429.65 435.30 428.94 23,791,366
May 17, 2023 432.20 438.41 430.10 436.40 430.02 49,897,436
May 16, 2023 434.50 438.45 429.80 432.10 425.78 23,097,455
May 15, 2023 436.05 441.60 434.25 437.20 430.81 23,222,992
May 12, 2023 427.35 433.80 427.35 432.30 425.98 83,230,627
May 11, 2023 443.05 446.55 426.05 427.60 421.35 54,156,489
May 10, 2023 448.00 458.25 444.15 445.15 438.64 31,962,205
May 9, 2023 450.00 450.15 442.40 446.20 439.68 31,423,778
May 5, 2023 439.05 445.65 436.15 444.10 437.61 24,556,666
May 4, 2023 17.64 Dividend
May 4, 2023 448.00 449.14 431.25 434.00 427.66 31,422,627
May 3, 2023 463.65 465.05 460.45 462.30 438.16 47,231,870
May 2, 2023 470.95 473.40 460.50 460.50 436.45 29,347,315
Apr 28, 2023 474.00 476.02 460.30 469.00 444.51 54,958,763
Apr 27, 2023 477.35 484.85 106.98 473.20 448.49 24,921,852
Apr 26, 2023 472.75 491.20 468.70 481.40 456.26 38,459,589

Related Tickers

RIO.L Rio Tinto Group
5,453.00
+1.38%
 
BHP.L BHP Group Limited
2,250.00
-2.64%
 
AAL.L Anglo American plc
2,643.00
+3.24%
 
BHP BHP Group Limited
56.50
-1.25%
 
RIO Rio Tinto Group
68.36
+0.86%
 
TECK Teck Resources Limited
50.13
+1.19%
 
BHP.AX BHP Group Limited
43.15
-4.60%
 
RIO.AX Rio Tinto Group
130.85
+1.14%
 
AFM.V Alphamin Resources Corp.
1.1400
+2.70%
 
VALE Vale S.A.
12.26
+1.64%