Glencore plc (JSE:GLN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 12,306
-177 (-1.42%)
At close: Apr 28, 2026
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,300.00 | 12,517.00 | 12,276.00 | 12,306.00 | 12,306.00 | -1.42% | 2,899,412 |
| Apr 24, 2026 | 12,388.00 | 12,544.00 | 12,365.00 | 12,483.00 | 12,483.00 | -0.45% | 1,275,473 |
| Apr 23, 2026 | 12,500.00 | 12,578.00 | 12,328.00 | 12,540.00 | 12,540.00 | 0.88% | 1,763,784 |
| Apr 22, 2026 | 12,000.00 | 12,484.00 | 12,000.00 | 12,431.00 | 12,431.00 | 2.14% | 2,738,625 |
| Apr 21, 2026 | 12,250.00 | 12,250.00 | 12,075.00 | 12,170.00 | 12,170.00 | 0.67% | 3,145,484 |
| Apr 20, 2026 | 12,081.00 | 12,239.00 | 12,054.00 | 12,089.00 | 12,089.00 | 1.26% | 4,323,143 |
| Apr 17, 2026 | 12,421.00 | 12,599.00 | 11,938.00 | 11,938.00 | 11,938.00 | -3.89% | 5,861,414 |
| Apr 16, 2026 | 12,432.00 | 12,459.00 | 12,321.00 | 12,421.00 | 12,421.00 | -0.15% | 4,184,880 |
| Apr 15, 2026 | 12,701.00 | 12,701.00 | 12,410.00 | 12,440.00 | 12,440.00 | 0.24% | 3,667,042 |
| Apr 14, 2026 | 12,722.00 | 12,794.00 | 12,389.00 | 12,410.00 | 12,410.00 | -1.08% | 5,599,607 |
| Apr 13, 2026 | 12,550.00 | 12,718.00 | 12,493.00 | 12,545.00 | 12,545.00 | 0.31% | 3,321,259 |
| Apr 10, 2026 | 12,410.00 | 12,523.00 | 12,332.00 | 12,506.00 | 12,506.00 | 0.31% | 3,186,412 |
| Apr 9, 2026 | 12,444.00 | 12,641.00 | 12,431.00 | 12,467.00 | 12,467.00 | 1.09% | 5,515,162 |
| Apr 8, 2026 | 12,790.00 | 12,790.00 | 12,115.00 | 12,333.00 | 12,333.00 | -1.54% | 4,617,342 |
| Apr 7, 2026 | 12,608.00 | 12,646.00 | 12,383.00 | 12,526.00 | 12,526.00 | -1.00% | 6,447,941 |
| Apr 2, 2026 | 12,537.00 | 12,675.00 | 12,433.00 | 12,652.00 | 12,652.00 | 0.54% | 4,852,052 |
| Apr 1, 2026 | 12,900.00 | 12,902.00 | 12,499.00 | 12,584.00 | 12,584.00 | -1.68% | 11,171,820 |
| Mar 31, 2026 | 12,500.00 | 12,868.00 | 12,500.00 | 12,799.00 | 12,799.00 | 1.83% | 6,513,799 |
| Mar 30, 2026 | 12,262.00 | 12,687.00 | 12,214.00 | 12,569.00 | 12,569.00 | 3.11% | 5,581,321 |
| Mar 27, 2026 | 12,013.00 | 12,190.00 | 11,852.00 | 12,190.00 | 12,190.00 | 0.99% | 10,967,790 |
| Mar 26, 2026 | 12,076.00 | 12,369.00 | 11,907.00 | 12,071.00 | 12,071.00 | -2.02% | 8,738,027 |
| Mar 25, 2026 | 11,970.00 | 12,320.00 | 11,970.00 | 12,320.00 | 12,320.00 | 3.06% | 5,056,214 |
| Mar 24, 2026 | 11,625.00 | 11,954.00 | 11,514.00 | 11,954.00 | 11,954.00 | 1.69% | 5,121,262 |
| Mar 23, 2026 | 11,500.00 | 11,876.00 | 11,173.00 | 11,755.00 | 11,755.00 | 1.23% | 11,860,002 |
| Mar 20, 2026 | 11,550.00 | 11,902.00 | 11,550.00 | 11,612.00 | 11,612.00 | -0.51% | 10,311,590 |
| Mar 19, 2026 | 11,632.00 | 11,714.00 | 11,352.00 | 11,672.00 | 11,672.00 | -0.58% | 20,342,010 |
| Mar 18, 2026 | 11,755.00 | 11,919.00 | 11,648.00 | 11,740.00 | 11,740.00 | -0.28% | 7,335,092 |
| Mar 17, 2026 | 11,594.00 | 11,810.00 | 11,474.00 | 11,773.00 | 11,773.00 | 1.21% | 5,814,820 |
| Mar 16, 2026 | 11,689.00 | 11,694.00 | 11,480.00 | 11,632.00 | 11,632.00 | - | 3,886,100 |
| Mar 13, 2026 | 11,863.00 | 11,863.00 | 11,632.00 | 11,632.00 | 11,632.00 | -0.75% | 9,993,037 |
| Mar 12, 2026 | 11,460.00 | 11,858.00 | 11,385.00 | 11,720.00 | 11,720.00 | 1.72% | 7,498,277 |
| Mar 11, 2026 | 11,480.00 | 11,535.00 | 11,142.00 | 11,522.00 | 11,522.00 | 0.47% | 6,137,456 |
| Mar 10, 2026 | 11,115.00 | 11,497.00 | 11,115.00 | 11,468.00 | 11,468.00 | 3.35% | 2,576,179 |
| Mar 9, 2026 | 10,967.00 | 11,445.00 | 10,853.00 | 11,096.00 | 11,096.00 | 1.23% | 11,568,050 |
| 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 |