Glencore plc (JSE:GLN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 8,649.00
+38.00 (0.44%)
At close: Dec 5, 2025
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 8,124.00 | 8,300.00 | 7,999.00 | 8,264.00 | 8,264.00 | 2.30% | 3,805,498 |
| Oct 10, 2025 | 8,100.00 | 8,161.00 | 8,062.00 | 8,078.00 | 8,078.00 | -1.31% | 6,809,076 |
| Oct 9, 2025 | 8,168.00 | 8,342.00 | 8,104.00 | 8,185.00 | 8,185.00 | -0.88% | 6,151,040 |
| Oct 8, 2025 | 8,206.00 | 8,328.00 | 8,153.00 | 8,258.00 | 8,258.00 | 0.52% | 4,476,322 |
| Oct 7, 2025 | 8,230.00 | 8,267.00 | 8,139.00 | 8,215.00 | 8,215.00 | 0.13% | 6,644,237 |
| Oct 6, 2025 | 8,044.00 | 8,242.00 | 8,044.00 | 8,204.00 | 8,204.00 | 2.14% | 5,025,193 |
| Oct 3, 2025 | 7,975.00 | 8,054.00 | 7,944.00 | 8,032.00 | 8,032.00 | 1.53% | 5,099,910 |
| Oct 2, 2025 | 7,968.00 | 8,020.00 | 7,911.00 | 7,911.00 | 7,911.00 | -0.09% | 2,165,009 |
| Oct 1, 2025 | 7,940.00 | 8,027.00 | 7,884.00 | 7,918.00 | 7,918.00 | -0.65% | 6,940,880 |
| Sep 30, 2025 | 7,921.00 | 8,012.00 | 7,854.00 | 7,970.00 | 7,970.00 | -0.16% | 8,816,019 |
| Sep 29, 2025 | 7,807.00 | 7,983.00 | 7,801.00 | 7,983.00 | 7,983.00 | 2.37% | 7,738,237 |
| Sep 26, 2025 | 7,780.00 | 7,826.00 | 7,722.00 | 7,798.00 | 7,798.00 | 0.55% | 6,092,736 |
| Sep 25, 2025 | 7,700.00 | 7,900.00 | 7,700.00 | 7,755.00 | 7,755.00 | 2.66% | 10,375,650 |
| Sep 23, 2025 | 7,476.00 | 7,629.00 | 7,474.00 | 7,554.00 | 7,554.00 | 0.87% | 8,965,523 |
| Sep 22, 2025 | 7,318.00 | 7,537.00 | 7,308.00 | 7,489.00 | 7,489.00 | 2.49% | 13,981,210 |
| Sep 19, 2025 | 7,225.00 | 7,345.00 | 7,170.00 | 7,307.00 | 7,307.00 | 1.19% | 47,963,060 |
| Sep 18, 2025 | 7,295.00 | 7,400.00 | 7,218.00 | 7,221.00 | 7,221.00 | -1.49% | 6,213,303 |
| Sep 17, 2025 | 7,345.00 | 7,387.00 | 7,304.00 | 7,330.00 | 7,330.00 | -0.64% | 6,404,195 |
| Sep 16, 2025 | 7,300.00 | 7,433.00 | 7,278.00 | 7,377.00 | 7,377.00 | 2.03% | 10,232,110 |
| Sep 15, 2025 | 7,199.00 | 7,245.00 | 7,080.00 | 7,230.00 | 7,230.00 | 0.67% | 3,498,747 |
| Sep 12, 2025 | 7,102.00 | 7,338.00 | 7,102.00 | 7,182.00 | 7,182.00 | 1.92% | 6,305,854 |
| Sep 11, 2025 | 7,063.00 | 7,064.00 | 6,953.00 | 7,047.00 | 7,047.00 | 0.67% | 2,549,279 |
| Sep 10, 2025 | 7,125.00 | 7,156.00 | 6,994.00 | 7,000.00 | 7,000.00 | -2.71% | 7,155,087 |
| Sep 9, 2025 | 6,835.00 | 7,267.00 | 6,835.00 | 7,195.00 | 7,195.00 | 6.32% | 19,818,360 |
| Sep 8, 2025 | 6,801.00 | 6,841.00 | 6,754.00 | 6,767.00 | 6,767.00 | -0.75% | 6,612,133 |
| Sep 5, 2025 | 6,900.00 | 6,936.00 | 6,809.00 | 6,818.00 | 6,818.00 | -0.22% | 8,157,706 |
| Sep 4, 2025 | 6,792.00 | 6,933.00 | 6,792.00 | 6,833.00 | 6,833.00 | 0.60% | 4,445,774 |
| Sep 3, 2025 | 6,737.00 | 6,921.00 | 6,711.00 | 6,792.00 | 6,792.00 | 0.91% | 8,563,963 |
| Sep 2, 2025 | 6,874.00 | 6,874.00 | 6,690.00 | 6,731.00 | 6,731.00 | -1.92% | 11,403,820 |
| Sep 1, 2025 | 6,931.00 | 6,974.00 | 6,853.00 | 6,863.00 | 6,863.00 | -1.69% | 6,658,279 |
| Aug 29, 2025 | 7,062.00 | 7,072.00 | 6,925.00 | 6,981.00 | 6,981.00 | -1.22% | 3,358,618 |
| Aug 28, 2025 | 6,940.00 | 7,118.00 | 6,940.00 | 7,067.00 | 7,067.00 | 2.12% | 3,281,935 |
| Aug 27, 2025 | 7,024.00 | 7,024.00 | 6,895.00 | 6,920.00 | 6,920.00 | -0.87% | 3,116,067 |
| Aug 26, 2025 | 7,008.00 | 7,040.00 | 6,895.00 | 6,981.00 | 6,892.72 | -0.06% | 3,068,924 |
| Aug 25, 2025 | 7,050.00 | 7,144.00 | 6,903.00 | 6,985.00 | 6,896.67 | 0.33% | 5,563,559 |
| Aug 22, 2025 | 7,087.00 | 7,087.00 | 6,852.00 | 6,962.00 | 6,873.96 | -0.09% | 4,175,056 |
| Aug 21, 2025 | 6,995.00 | 7,040.00 | 6,931.00 | 6,968.00 | 6,879.88 | -0.51% | 5,993,673 |
| Aug 20, 2025 | 6,950.00 | 7,042.00 | 6,925.00 | 7,004.00 | 6,915.43 | 0.34% | 7,458,014 |
| Aug 19, 2025 | 6,900.00 | 7,090.00 | 6,896.00 | 6,980.00 | 6,891.73 | 1.28% | 5,075,395 |
| Aug 18, 2025 | 7,189.00 | 7,189.00 | 6,892.00 | 6,892.00 | 6,804.84 | -3.66% | 6,034,577 |
| Aug 15, 2025 | 7,114.00 | 7,270.00 | 7,114.00 | 7,154.00 | 7,063.53 | 1.52% | 3,680,506 |
| Aug 14, 2025 | 7,055.00 | 7,089.00 | 7,023.00 | 7,047.00 | 6,957.88 | -0.03% | 1,575,921 |
| Aug 13, 2025 | 7,063.00 | 7,075.00 | 6,983.00 | 7,049.00 | 6,959.86 | 0.56% | 1,674,794 |
| Aug 12, 2025 | 7,070.00 | 7,070.00 | 6,926.00 | 7,010.00 | 6,921.35 | 0.14% | 2,804,526 |
| Aug 11, 2025 | 6,908.00 | 7,019.00 | 6,908.00 | 7,000.00 | 6,911.48 | 2.25% | 7,056,862 |
| Aug 8, 2025 | 6,758.00 | 6,891.00 | 6,758.00 | 6,846.00 | 6,759.43 | 2.15% | 9,073,445 |
| Aug 7, 2025 | 6,994.00 | 6,994.00 | 6,523.00 | 6,702.00 | 6,617.25 | -1.24% | 12,361,370 |
| Aug 6, 2025 | 7,250.00 | 7,250.00 | 6,786.00 | 6,786.00 | 6,700.18 | -5.79% | 12,926,790 |
| Aug 5, 2025 | 7,197.00 | 7,278.00 | 7,129.00 | 7,203.00 | 7,111.91 | 0.95% | 9,453,571 |
| Aug 4, 2025 | 7,256.00 | 7,256.00 | 7,135.00 | 7,135.00 | 7,044.77 | 0.10% | 3,068,384 |
| Aug 1, 2025 | 7,349.00 | 7,390.00 | 7,128.00 | 7,128.00 | 7,037.86 | -1.32% | 10,629,560 |
| Jul 31, 2025 | 7,399.00 | 7,399.00 | 7,100.00 | 7,223.00 | 7,131.66 | -3.29% | 6,251,958 |
| Jul 30, 2025 | 7,380.00 | 7,482.00 | 7,257.00 | 7,469.00 | 7,374.55 | 2.01% | 7,961,192 |
| Jul 29, 2025 | 7,598.00 | 7,598.00 | 7,294.00 | 7,322.00 | 7,229.41 | -2.50% | 6,114,428 |
| Jul 28, 2025 | 7,640.00 | 7,640.00 | 7,448.00 | 7,510.00 | 7,415.03 | -1.04% | 6,925,594 |
| Jul 25, 2025 | 7,722.00 | 7,722.00 | 7,585.00 | 7,589.00 | 7,493.03 | -1.98% | 3,789,364 |
| Jul 24, 2025 | 7,710.00 | 7,825.00 | 7,658.00 | 7,742.00 | 7,644.09 | -0.74% | 4,360,885 |
| Jul 23, 2025 | 7,707.00 | 7,836.00 | 7,681.00 | 7,800.00 | 7,701.36 | 1.21% | 8,786,366 |
| Jul 22, 2025 | 7,600.00 | 7,732.00 | 7,582.00 | 7,707.00 | 7,609.54 | 2.98% | 5,451,843 |
| Jul 21, 2025 | 7,280.00 | 7,566.00 | 7,280.00 | 7,484.00 | 7,389.36 | 2.82% | 8,160,625 |
| Jul 18, 2025 | 7,356.00 | 7,389.00 | 7,264.00 | 7,279.00 | 7,186.95 | -0.31% | 6,527,338 |