Glencore plc (JSE:GLN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 10,961
-595 (-5.15%)
At close: Mar 6, 2026
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11,416.00 | 11,547.00 | 10,947.00 | 10,961.00 | 10,961.00 | -5.15% | 4,051,527 |
| Mar 5, 2026 | 11,697.00 | 11,777.00 | 11,447.00 | 11,556.00 | 11,556.00 | -0.32% | 4,766,104 |
| Mar 4, 2026 | 11,404.00 | 11,789.00 | 11,404.00 | 11,593.00 | 11,593.00 | 1.56% | 6,122,398 |
| Mar 3, 2026 | 11,500.00 | 11,507.00 | 11,168.00 | 11,415.00 | 11,415.00 | -0.83% | 13,084,740 |
| Mar 2, 2026 | 11,700.00 | 11,776.00 | 11,462.00 | 11,510.00 | 11,510.00 | 0.52% | 3,410,015 |
| Feb 27, 2026 | 11,400.00 | 11,580.00 | 11,288.00 | 11,450.00 | 11,450.00 | 2.03% | 3,984,101 |
| Feb 26, 2026 | 11,435.00 | 11,480.00 | 11,222.00 | 11,222.00 | 11,222.00 | -1.86% | 2,054,446 |
| Feb 25, 2026 | 11,004.00 | 11,489.00 | 11,004.00 | 11,435.00 | 11,435.00 | 2.56% | 2,831,030 |
| Feb 24, 2026 | 10,984.00 | 11,182.00 | 10,984.00 | 11,150.00 | 11,150.00 | -0.45% | 2,044,199 |
| Feb 23, 2026 | 10,980.00 | 11,220.00 | 10,907.00 | 11,200.00 | 11,200.00 | 1.89% | 5,278,098 |
| Feb 20, 2026 | 10,860.00 | 11,037.00 | 10,859.00 | 10,992.00 | 10,992.00 | 1.31% | 3,137,191 |
| Feb 19, 2026 | 11,096.00 | 11,096.00 | 10,697.00 | 10,850.00 | 10,850.00 | -1.54% | 3,164,882 |
| Feb 18, 2026 | 10,595.00 | 11,053.00 | 10,550.00 | 11,020.00 | 11,020.00 | 6.39% | 5,351,709 |
| Feb 17, 2026 | 10,562.00 | 10,775.00 | 10,358.00 | 10,358.00 | 10,358.00 | -2.59% | 1,806,661 |
| Feb 16, 2026 | 10,833.00 | 10,833.00 | 10,509.00 | 10,633.00 | 10,633.00 | -1.09% | 2,803,848 |
| Feb 13, 2026 | 10,800.00 | 10,950.00 | 10,579.00 | 10,750.00 | 10,750.00 | -0.57% | 2,512,198 |
| Feb 12, 2026 | 10,989.00 | 11,054.00 | 10,792.00 | 10,812.00 | 10,812.00 | -1.61% | 5,419,511 |
| Feb 11, 2026 | 10,730.00 | 11,064.00 | 10,730.00 | 10,989.00 | 10,989.00 | 1.90% | 8,308,876 |
| Feb 10, 2026 | 10,826.00 | 10,901.00 | 10,756.00 | 10,784.00 | 10,784.00 | 0.02% | 4,595,998 |
| Feb 9, 2026 | 10,500.00 | 10,791.00 | 10,391.00 | 10,782.00 | 10,782.00 | 2.20% | 3,340,874 |
| Feb 6, 2026 | 10,394.00 | 10,662.00 | 10,129.00 | 10,550.00 | 10,550.00 | -2.43% | 11,536,362 |
| Feb 5, 2026 | 11,498.00 | 11,498.00 | 10,741.00 | 10,813.00 | 10,813.00 | -5.27% | 7,290,457 |
| Feb 4, 2026 | 11,255.00 | 11,636.00 | 11,255.00 | 11,414.00 | 11,414.00 | 2.46% | 10,233,040 |
| Feb 3, 2026 | 11,025.00 | 11,249.00 | 11,025.00 | 11,140.00 | 11,140.00 | 1.79% | 16,814,150 |
| Feb 2, 2026 | 10,699.00 | 11,008.00 | 10,189.00 | 10,944.00 | 10,944.00 | -0.46% | 7,523,712 |
| Jan 30, 2026 | 11,065.00 | 11,346.00 | 10,716.00 | 10,995.00 | 10,995.00 | -3.81% | 8,509,095 |
| Jan 29, 2026 | 11,200.00 | 11,597.00 | 11,102.00 | 11,431.00 | 11,431.00 | 2.34% | 10,651,860 |
| Jan 28, 2026 | 11,130.00 | 11,170.00 | 10,922.00 | 11,170.00 | 11,170.00 | 1.49% | 4,006,811 |
| Jan 27, 2026 | 11,122.00 | 11,122.00 | 10,853.00 | 11,006.00 | 11,006.00 | -0.40% | 3,340,929 |
| Jan 26, 2026 | 11,000.00 | 11,099.00 | 10,894.00 | 11,050.00 | 11,050.00 | 0.89% | 3,409,849 |
| Jan 23, 2026 | 10,772.00 | 10,952.00 | 10,552.00 | 10,952.00 | 10,952.00 | 2.42% | 3,600,919 |
| Jan 22, 2026 | 10,984.00 | 11,021.00 | 10,650.00 | 10,693.00 | 10,693.00 | -2.18% | 4,983,542 |
| Jan 21, 2026 | 10,553.00 | 11,000.00 | 10,553.00 | 10,931.00 | 10,931.00 | 2.83% | 7,857,380 |
| Jan 20, 2026 | 10,786.00 | 10,786.00 | 10,481.00 | 10,630.00 | 10,630.00 | 0.28% | 8,001,914 |
| Jan 19, 2026 | 10,769.00 | 10,769.00 | 10,439.00 | 10,600.00 | 10,600.00 | 0.57% | 3,926,647 |
| Jan 16, 2026 | 10,898.00 | 10,898.00 | 10,490.00 | 10,540.00 | 10,540.00 | -1.79% | 7,219,937 |
| Jan 15, 2026 | 10,700.00 | 10,849.00 | 10,596.00 | 10,732.00 | 10,732.00 | 0.34% | 9,735,171 |
| Jan 14, 2026 | 10,296.00 | 10,700.00 | 10,284.00 | 10,696.00 | 10,696.00 | 3.71% | 14,183,450 |
| Jan 13, 2026 | 10,357.00 | 10,524.00 | 10,223.00 | 10,313.00 | 10,313.00 | -0.66% | 5,409,895 |
| Jan 12, 2026 | 10,090.00 | 10,605.00 | 10,003.00 | 10,381.00 | 10,381.00 | 2.97% | 8,218,788 |
| Jan 9, 2026 | 10,200.00 | 10,386.00 | 9,760.00 | 10,082.00 | 10,082.00 | 10.56% | 12,347,726 |
| Jan 8, 2026 | 9,436.00 | 9,436.00 | 9,108.00 | 9,119.00 | 9,119.00 | -3.39% | 5,532,881 |
| Jan 7, 2026 | 9,440.00 | 9,559.00 | 9,374.00 | 9,439.00 | 9,439.00 | -0.01% | 3,451,819 |
| Jan 6, 2026 | 9,330.00 | 9,484.00 | 9,300.00 | 9,440.00 | 9,440.00 | 1.18% | 4,573,925 |
| Jan 5, 2026 | 9,200.00 | 9,355.00 | 9,156.00 | 9,330.00 | 9,330.00 | 0.83% | 3,143,601 |
| Jan 2, 2026 | 9,252.00 | 9,295.00 | 9,115.00 | 9,253.00 | 9,253.00 | 1.51% | 5,490,956 |
| Dec 31, 2025 | 9,095.00 | 9,128.00 | 9,064.00 | 9,115.00 | 9,115.00 | 0.22% | 1,159,911 |
| Dec 30, 2025 | 9,127.00 | 9,136.00 | 8,979.00 | 9,095.00 | 9,095.00 | 0.60% | 3,113,166 |
| Dec 29, 2025 | 8,985.00 | 9,108.00 | 8,863.00 | 9,041.00 | 9,041.00 | 1.68% | 3,960,771 |
| Dec 24, 2025 | 8,892.00 | 8,989.00 | 8,865.00 | 8,892.00 | 8,892.00 | - | 1,136,138 |
| Dec 23, 2025 | 8,708.00 | 8,904.00 | 8,708.00 | 8,892.00 | 8,892.00 | 1.23% | 3,952,432 |
| Dec 22, 2025 | 8,602.00 | 8,949.00 | 8,602.00 | 8,784.00 | 8,784.00 | 0.05% | 3,013,697 |
| Dec 19, 2025 | 8,685.00 | 8,791.00 | 8,629.00 | 8,780.00 | 8,780.00 | 1.01% | 13,846,980 |
| Dec 18, 2025 | 8,572.00 | 8,692.00 | 8,478.00 | 8,692.00 | 8,692.00 | 1.58% | 9,269,564 |
| Dec 17, 2025 | 8,485.00 | 8,800.00 | 8,383.00 | 8,557.00 | 8,557.00 | -0.21% | 9,312,255 |
| Dec 15, 2025 | 8,638.00 | 8,638.00 | 8,490.00 | 8,575.00 | 8,575.00 | -0.76% | 4,908,262 |
| Dec 12, 2025 | 8,716.00 | 8,742.00 | 8,550.00 | 8,641.00 | 8,641.00 | -0.86% | 2,408,028 |
| Dec 11, 2025 | 8,740.00 | 8,740.00 | 8,577.00 | 8,716.00 | 8,716.00 | 0.61% | 3,460,438 |
| Dec 10, 2025 | 8,467.00 | 8,750.00 | 8,467.00 | 8,663.00 | 8,663.00 | 0.51% | 4,847,655 |
| Dec 9, 2025 | 8,504.00 | 8,670.00 | 8,459.00 | 8,619.00 | 8,619.00 | -0.31% | 4,054,184 |
| Dec 8, 2025 | 8,624.00 | 8,648.00 | 8,525.00 | 8,646.00 | 8,646.00 | -0.03% | 4,424,575 |
| Dec 5, 2025 | 8,778.00 | 8,864.00 | 8,610.00 | 8,649.00 | 8,649.00 | 0.44% | 9,648,303 |
| Dec 4, 2025 | 8,715.00 | 8,811.00 | 8,543.00 | 8,611.00 | 8,611.00 | -0.71% | 3,722,028 |
| Dec 3, 2025 | 8,248.00 | 8,692.00 | 8,174.00 | 8,673.00 | 8,673.00 | 5.41% | 8,578,154 |
| Dec 2, 2025 | 8,340.00 | 8,340.00 | 8,167.00 | 8,228.00 | 8,228.00 | -1.46% | 3,502,649 |
| Dec 1, 2025 | 8,044.00 | 8,387.00 | 8,044.00 | 8,350.00 | 8,350.00 | 2.37% | 6,646,457 |
| Nov 28, 2025 | 8,205.00 | 8,205.00 | 8,057.00 | 8,157.00 | 8,157.00 | -0.02% | 6,217,104 |
| Nov 27, 2025 | 7,899.00 | 8,261.00 | 7,870.00 | 8,159.00 | 8,159.00 | 3.61% | 19,893,110 |
| Nov 26, 2025 | 7,899.00 | 7,985.00 | 7,822.00 | 7,875.00 | 7,875.00 | -0.30% | 6,989,347 |
| Nov 25, 2025 | 7,750.00 | 7,939.00 | 7,748.00 | 7,899.00 | 7,899.00 | 1.92% | 2,779,597 |
| Nov 24, 2025 | 7,652.00 | 7,827.00 | 7,652.00 | 7,750.00 | 7,750.00 | 1.39% | 5,329,927 |
| Nov 21, 2025 | 7,872.00 | 7,872.00 | 7,614.00 | 7,644.00 | 7,644.00 | -3.57% | 3,235,044 |
| Nov 20, 2025 | 8,199.00 | 8,199.00 | 7,879.00 | 7,927.00 | 7,927.00 | -0.39% | 3,132,032 |
| Nov 19, 2025 | 8,218.00 | 8,218.00 | 7,912.00 | 7,958.00 | 7,958.00 | -0.24% | 10,318,880 |
| Nov 18, 2025 | 8,139.00 | 8,164.00 | 7,964.00 | 7,977.00 | 7,977.00 | -2.55% | 7,603,849 |
| Nov 17, 2025 | 8,199.00 | 8,236.00 | 8,129.00 | 8,186.00 | 8,186.00 | -0.16% | 2,458,007 |
| Nov 14, 2025 | 8,400.00 | 8,400.00 | 8,091.00 | 8,199.00 | 8,199.00 | -2.08% | 2,474,501 |
| Nov 13, 2025 | 8,280.00 | 8,426.00 | 8,280.00 | 8,373.00 | 8,373.00 | -0.06% | 3,857,530 |
| Nov 12, 2025 | 8,200.00 | 8,378.00 | 8,200.00 | 8,378.00 | 8,378.00 | 0.50% | 1,813,075 |
| Nov 11, 2025 | 8,245.00 | 8,362.00 | 8,189.00 | 8,336.00 | 8,336.00 | 1.09% | 7,191,517 |
| Nov 10, 2025 | 8,269.00 | 8,408.00 | 8,240.00 | 8,246.00 | 8,246.00 | 0.63% | 6,516,448 |
| Nov 7, 2025 | 8,251.00 | 8,255.00 | 8,083.00 | 8,194.00 | 8,194.00 | -0.33% | 2,833,471 |
| Nov 6, 2025 | 8,004.00 | 8,305.00 | 8,004.00 | 8,221.00 | 8,221.00 | 2.20% | 4,149,461 |
| Nov 5, 2025 | 7,998.00 | 8,044.00 | 7,905.00 | 8,044.00 | 8,044.00 | 0.58% | 5,054,758 |
| Nov 4, 2025 | 8,133.00 | 8,133.00 | 7,918.00 | 7,998.00 | 7,998.00 | -2.02% | 4,075,065 |
| Nov 3, 2025 | 8,349.00 | 8,366.00 | 8,113.00 | 8,163.00 | 8,163.00 | -1.75% | 5,048,145 |
| Oct 31, 2025 | 8,372.00 | 8,372.00 | 8,201.00 | 8,308.00 | 8,308.00 | 0.04% | 3,575,598 |
| Oct 30, 2025 | 8,494.00 | 8,494.00 | 8,237.00 | 8,305.00 | 8,305.00 | -2.11% | 4,143,320 |
| Oct 29, 2025 | 8,044.00 | 8,530.00 | 8,044.00 | 8,484.00 | 8,484.00 | 5.56% | 8,957,056 |
| Oct 28, 2025 | 8,042.00 | 8,072.00 | 7,850.00 | 8,037.00 | 8,037.00 | 0.14% | 4,555,706 |
| Oct 27, 2025 | 7,911.00 | 8,139.00 | 7,911.00 | 8,026.00 | 8,026.00 | 1.67% | 4,584,209 |
| Oct 24, 2025 | 7,940.00 | 8,000.00 | 7,854.00 | 7,894.00 | 7,894.00 | -1.40% | 3,815,857 |
| Oct 23, 2025 | 7,911.00 | 8,019.00 | 7,910.00 | 8,006.00 | 8,006.00 | 0.82% | 3,475,094 |
| Oct 22, 2025 | 8,049.00 | 8,097.00 | 7,938.00 | 7,941.00 | 7,941.00 | -0.71% | 2,575,868 |
| Oct 21, 2025 | 8,058.00 | 8,110.00 | 7,953.00 | 7,998.00 | 7,998.00 | -1.09% | 3,325,348 |
| Oct 20, 2025 | 8,080.00 | 8,108.00 | 8,042.00 | 8,086.00 | 8,086.00 | 0.19% | 3,645,373 |
| Oct 17, 2025 | 8,102.00 | 8,186.00 | 8,050.00 | 8,071.00 | 8,071.00 | -1.07% | 2,187,465 |
| Oct 16, 2025 | 8,235.00 | 8,243.00 | 8,100.00 | 8,158.00 | 8,158.00 | -0.29% | 2,737,106 |
| Oct 15, 2025 | 8,263.00 | 8,273.00 | 8,100.00 | 8,182.00 | 8,182.00 | 0.61% | 2,670,662 |
| Oct 14, 2025 | 8,129.00 | 8,153.00 | 8,022.00 | 8,132.00 | 8,132.00 | -1.60% | 9,268,511 |