Glencore plc (GLEN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:16PM BST. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 474.10 | 474.92 | 470.00 | 473.75 | 473.75 | 7,011,949 |
| 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 09, 2024 | 467.00 | 476.20 | 466.10 | 473.00 | 473.00 | 76,475,216 |
| Apr 08, 2024 | 458.15 | 469.10 | 457.95 | 466.80 | 466.80 | 35,053,075 |
| Apr 05, 2024 | 457.90 | 464.20 | 455.70 | 458.10 | 458.10 | 22,811,254 |
| Apr 04, 2024 | 460.20 | 466.95 | 459.85 | 463.55 | 463.55 | 29,108,298 |
| Apr 03, 2024 | 447.30 | 458.35 | 444.25 | 458.30 | 458.30 | 68,835,890 |
| Apr 02, 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 08, 2024 | 399.35 | 406.45 | 397.11 | 400.75 | 400.75 | 42,848,279 |
| Mar 07, 2024 | 390.70 | 400.55 | 389.75 | 399.10 | 399.10 | 62,867,102 |
| Mar 06, 2024 | 385.30 | 392.50 | 384.25 | 389.15 | 389.15 | 43,003,141 |
| Mar 05, 2024 | 377.00 | 388.91 | 374.25 | 385.35 | 385.35 | 40,961,378 |
| Mar 04, 2024 | 381.15 | 381.45 | 376.85 | 380.20 | 380.20 | 19,757,111 |
| Mar 01, 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 09, 2024 | 395.05 | 395.65 | 383.00 | 385.05 | 385.05 | 78,351,494 |
| Feb 08, 2024 | 403.00 | 404.70 | 396.25 | 396.80 | 396.80 | 22,432,239 |
| Feb 07, 2024 | 410.50 | 412.55 | 400.50 | 402.40 | 402.40 | 32,675,464 |
| Feb 06, 2024 | 413.10 | 415.85 | 407.78 | 410.50 | 410.50 | 22,025,123 |
| Feb 05, 2024 | 415.45 | 418.05 | 406.65 | 409.40 | 409.40 | 34,792,983 |
| Feb 02, 2024 | 426.50 | 428.00 | 416.90 | 417.60 | 417.60 | 38,502,040 |
| Feb 01, 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 09, 2024 | 456.55 | 457.00 | 448.60 | 451.80 | 451.80 | 44,588,532 |
| Jan 08, 2024 | 459.80 | 462.05 | 452.10 | 457.10 | 457.10 | 21,219,277 |
| Jan 05, 2024 | 456.55 | 467.85 | 455.60 | 463.00 | 463.00 | 14,168,292 |
| Jan 04, 2024 | 460.00 | 463.20 | 455.25 | 459.25 | 459.25 | 29,427,798 |
| Jan 03, 2024 | 462.60 | 465.90 | 452.20 | 458.50 | 458.50 | 26,163,491 |
| Jan 02, 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 08, 2023 | 451.50 | 462.85 | 448.75 | 457.40 | 457.40 | 33,454,735 |
| Dec 07, 2023 | 442.85 | 456.20 | 441.15 | 453.55 | 453.55 | 33,628,019 |
| Dec 06, 2023 | 443.50 | 451.00 | 435.75 | 446.50 | 446.50 | 19,833,746 |
| Dec 05, 2023 | 440.55 | 444.40 | 433.50 | 438.40 | 438.40 | 22,461,527 |
| Dec 04, 2023 | 447.65 | 460.40 | 441.75 | 443.65 | 443.65 | 31,318,594 |
| Dec 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.