Glencore plc (LON:0IVW)
London
· Delayed Price · Currency is GBP · Price in USD 13.41
-0.40 (-2.90%)
At close: Mar 6, 2026
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -2.90% | 150 |
| Mar 5, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -1.99% | - |
| Mar 4, 2026 | 14.14 | 14.14 | 14.09 | 14.09 | 14.09 | 2.32% | 7,984 |
| Mar 3, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -3.50% | 90 |
| Mar 2, 2026 | 14.20 | 14.27 | 14.14 | 14.27 | 14.27 | 0.92% | 5,731 |
| Feb 27, 2026 | 14.29 | 14.30 | 14.14 | 14.14 | 14.14 | 0.21% | 12,948 |
| Feb 26, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -2.29% | 90 |
| Feb 25, 2026 | 14.38 | 14.44 | 14.38 | 14.44 | 14.44 | 3.66% | 370 |
| Feb 24, 2026 | 13.82 | 13.95 | 13.78 | 13.93 | 13.93 | -0.57% | 3,593 |
| Feb 23, 2026 | 13.99 | 14.01 | 13.99 | 14.01 | 14.01 | 2.79% | 7,228 |
| Feb 20, 2026 | 13.65 | 13.65 | 13.63 | 13.63 | 13.63 | 1.41% | 1,996 |
| Feb 19, 2026 | 13.33 | 13.44 | 13.33 | 13.44 | 13.44 | -1.68% | 7,045 |
| Feb 18, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 4.67% | 772 |
| Feb 17, 2026 | 12.90 | 13.06 | 12.89 | 13.06 | 13.06 | -2.90% | 653 |
| Feb 13, 2026 | 13.25 | 13.45 | 13.25 | 13.45 | 13.45 | -1.82% | 1,533 |
| Feb 11, 2026 | 13.61 | 13.70 | 13.61 | 13.70 | 13.70 | 1.71% | 25 |
| Feb 10, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -1.25% | 200 |
| Feb 9, 2026 | 13.58 | 13.64 | 13.58 | 13.64 | 13.64 | 4.76% | 1,350 |
| Feb 6, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 2.36% | 111 |
| Feb 5, 2026 | 13.38 | 13.38 | 12.30 | 12.72 | 12.72 | -3.27% | 5,545 |
| Feb 4, 2026 | 14.00 | 14.00 | 13.15 | 13.15 | 13.15 | -7.00% | 18,774 |
| Feb 3, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 3.82% | 200 |
| Feb 2, 2026 | 13.58 | 13.62 | 13.54 | 13.62 | 13.62 | 0.59% | 370 |
| Jan 30, 2026 | 13.64 | 13.64 | 13.54 | 13.54 | 13.54 | -3.01% | 2,882 |
| Jan 29, 2026 | 14.45 | 14.45 | 13.96 | 13.96 | 13.96 | 0.43% | 3,955 |
| Jan 28, 2026 | 13.92 | 13.99 | 13.90 | 13.90 | 13.90 | 0.72% | 7,303 |
| Jan 27, 2026 | 13.66 | 13.80 | 13.66 | 13.80 | 13.80 | 1.02% | 1,950 |
| Jan 26, 2026 | 13.69 | 13.78 | 13.66 | 13.66 | 13.66 | 0.66% | 3,720 |
| Jan 23, 2026 | 13.44 | 13.57 | 13.41 | 13.57 | 13.57 | 2.88% | 3,093 |
| Jan 22, 2026 | 13.17 | 13.19 | 13.02 | 13.19 | 13.19 | -1.49% | 17,705 |
| Jan 21, 2026 | 13.41 | 13.41 | 13.34 | 13.39 | 13.39 | 3.96% | 9,500 |
| Jan 20, 2026 | 12.89 | 12.89 | 12.87 | 12.88 | 12.88 | -1.75% | 2,788 |
| Jan 15, 2026 | 13.06 | 13.11 | 13.06 | 13.11 | 13.11 | 1.00% | 2,970 |
| Jan 14, 2026 | 12.96 | 12.98 | 12.96 | 12.98 | 12.98 | 3.02% | 3,288 |
| Jan 13, 2026 | 12.45 | 12.60 | 12.45 | 12.60 | 12.60 | 0.24% | 2,053 |
| Jan 12, 2026 | 12.52 | 12.57 | 12.52 | 12.57 | 12.57 | 4.23% | 2,866 |
| Jan 9, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 5.07% | 260 |
| Jan 6, 2026 | 11.50 | 11.50 | 11.48 | 11.48 | 11.48 | 1.58% | 24,400 |
| Jan 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.05% | 600 |
| Dec 31, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.55% | 21 |
| Dec 30, 2025 | 10.94 | 10.94 | 10.92 | 10.92 | 10.92 | 1.87% | 532 |
| Dec 29, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1.61% | - |
| Dec 23, 2025 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | 0.96% | 1,128 |
| Dec 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.36% | 26 |
| Dec 18, 2025 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 1.98% | 180 |
| Dec 17, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | 1.51% | 5,000 |
| Dec 16, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.68% | 5,000 |
| Dec 15, 2025 | 10.16 | 10.16 | 10.13 | 10.13 | 10.13 | -0.59% | 1,100 |
| Dec 12, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.68% | - |
| Dec 11, 2025 | 10.27 | 10.27 | 10.25 | 10.26 | 10.26 | 1.68% | 6,791 |
| Dec 10, 2025 | 10.14 | 10.14 | 10.09 | 10.09 | 10.09 | 1.41% | 1,500 |
| Dec 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | 110 |
| Dec 5, 2025 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | - | 4,100 |
| Dec 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.69% | 8,000 |
| Dec 3, 2025 | 10.10 | 10.17 | 10.09 | 10.17 | 10.17 | 7.05% | 781 |
| Dec 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.36% | 31 |
| Dec 1, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 2.21% | 100 |
| Nov 28, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 3.48% | 100 |
| Nov 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.99% | 250 |
| Nov 25, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.79% | 8,000 |
| Nov 24, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.64% | 9 |
| Nov 21, 2025 | 8.75 | 8.75 | 8.72 | 8.72 | 8.72 | -2.79% | 5,800 |
| Nov 20, 2025 | 8.99 | 9.00 | 8.97 | 8.97 | 8.97 | -2.61% | 30,254 |
| Nov 19, 2025 | 9.23 | 9.23 | 9.20 | 9.21 | 9.21 | -3.46% | 5,420 |
| Nov 17, 2025 | 9.53 | 9.54 | 9.53 | 9.54 | 9.54 | -0.21% | 1,520 |
| Nov 14, 2025 | 9.56 | 9.58 | 9.56 | 9.56 | 9.56 | -1.54% | 20,074 |
| Nov 12, 2025 | 9.71 | 9.73 | 9.71 | 9.71 | 9.71 | 0.73% | 7,801 |
| Nov 11, 2025 | 9.67 | 9.67 | 9.64 | 9.64 | 9.64 | 0.84% | 62 |
| Nov 10, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.95% | 23 |
| Oct 30, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -3.96% | 200 |
| Oct 29, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 6.14% | 100 |
| Oct 28, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 3.22% | 934 |
| Oct 22, 2025 | 9.09 | 9.09 | 9.00 | 9.00 | 9.00 | -3.02% | 190 |
| Oct 20, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.64% | 600 |
| Oct 15, 2025 | 9.39 | 9.39 | 9.34 | 9.34 | 9.34 | 1.19% | 4,296 |
| Oct 14, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -2.53% | 12 |
| Oct 13, 2025 | 9.47 | 9.48 | 9.47 | 9.47 | 9.47 | 3.95% | 399 |
| Oct 10, 2025 | 9.37 | 9.37 | 9.11 | 9.11 | 9.11 | -4.81% | 13,414 |
| Oct 8, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.42% | 19 |
| Oct 7, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.42% | 10,958 |
| Oct 6, 2025 | 9.42 | 9.50 | 9.42 | 9.49 | 9.49 | 3.60% | 1,384 |
| Sep 30, 2025 | 9.18 | 9.18 | 9.16 | 9.16 | 9.16 | 0.55% | 850 |
| Sep 29, 2025 | 9.12 | 9.12 | 9.11 | 9.11 | 9.11 | 2.36% | 5,703 |
| Sep 26, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | 500 |
| Sep 25, 2025 | 8.86 | 8.86 | 8.85 | 8.85 | 8.85 | 0.57% | 3,401 |
| Sep 24, 2025 | 8.79 | 8.80 | 8.79 | 8.80 | 8.80 | 3.17% | 5,400 |
| Sep 22, 2025 | 8.54 | 8.55 | 8.53 | 8.53 | 8.53 | 3.27% | 4,260 |
| Sep 18, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.20% | 100 |
| Sep 17, 2025 | 8.38 | 8.38 | 8.36 | 8.36 | 8.36 | -0.71% | 123 |
| Sep 16, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 4.86% | 4,397 |
| Sep 10, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -2.31% | 500 |
| Sep 9, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 6.61% | 300 |