Skip to main content
Glencore plc (LON:GLEN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
379.85
-3.05 (-0.80%)
At close: Dec 5, 2025

Glencore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025389.65391.45379.85379.85379.85-0.80%41,319,110
Dec 4, 2025386.00386.65375.91382.90382.90-0.05%51,646,120
Dec 3, 2025365.80386.60363.90383.10383.106.31%64,368,407
Dec 2, 2025363.85365.61360.25360.35360.35-1.19%20,924,370
Dec 1, 2025362.00372.10360.90364.70364.701.08%30,163,890
Nov 28, 2025356.50361.95355.85360.80360.801.15%31,105,714
Nov 27, 2025348.15364.05346.80356.70356.701.90%47,861,210
Nov 26, 2025350.00351.65346.15350.05350.051.01%39,061,573
Nov 25, 2025346.05349.60343.00346.55346.550.90%22,388,740
Nov 24, 2025338.85346.40338.50343.45343.452.52%70,412,172
Nov 21, 2025338.80341.80332.20335.00335.00-4.03%41,519,534
Nov 20, 2025357.95358.00349.05349.05349.05-1.09%29,259,910
Nov 19, 2025355.60357.90351.25352.90352.90-0.77%52,126,710
Nov 18, 2025355.00360.50351.00355.65355.65-2.25%34,321,830
Nov 17, 2025364.00365.32361.85363.85363.85-0.53%23,488,690
Nov 14, 2025365.65367.35358.35365.80365.80-1.96%39,763,520
Nov 13, 2025373.00376.65372.25373.10373.100.39%16,495,090
Nov 12, 2025366.85374.90366.15371.65371.651.05%39,156,290
Nov 11, 2025364.60370.10364.60367.80367.801.38%55,971,960
Nov 10, 2025367.10367.25362.78362.80362.801.45%22,296,390
Nov 7, 2025358.00363.85355.30357.60357.60-0.60%18,339,230
Nov 6, 2025358.95365.75356.45359.75359.751.07%44,188,880
Nov 5, 2025346.70357.65346.60355.95355.951.53%59,826,080
Nov 4, 2025350.15352.00346.91350.60350.60-1.72%66,083,730
Nov 3, 2025361.05364.45354.99356.75356.75-2.11%28,709,990
Oct 31, 2025361.55365.55361.15364.45364.45-0.25%28,354,360
Oct 30, 2025368.00368.94361.30365.35365.35-1.59%39,664,780
Oct 29, 2025370.00377.12342.98371.25371.255.63%67,382,470
Oct 28, 2025347.00355.00341.30351.45351.451.12%31,023,070
Oct 27, 2025352.30354.30347.55347.55347.550.43%45,989,260
Oct 24, 2025343.45346.30340.60346.05346.050.30%53,460,550
Oct 23, 2025339.95347.50339.65345.00345.001.41%23,363,760
Oct 22, 2025348.90349.75339.80340.20340.20-1.22%43,698,100
Oct 21, 2025349.00350.75340.65344.40344.40-1.43%42,569,140
Oct 20, 2025347.05351.08345.75349.40349.401.04%18,130,050
Oct 17, 2025346.35351.70343.55345.80345.80-1.62%28,161,370
Oct 16, 2025354.20355.29348.75351.50351.50-0.50%23,627,590
Oct 15, 2025358.00358.00351.00353.25353.25-0.04%25,632,160
Oct 14, 2025350.30353.40346.30353.40353.40-1.08%40,076,550
Oct 13, 2025345.65358.60345.60357.25357.253.30%146,899,900
Oct 10, 2025352.35356.44343.85345.85345.85-3.16%35,028,590
Oct 9, 2025355.10363.00354.30357.15357.150.39%62,217,790
Oct 8, 2025354.85361.18353.05355.75355.75-0.24%58,160,380
Oct 7, 2025352.00358.70351.85356.60356.600.82%31,048,000
Oct 6, 2025347.40355.60347.05353.70353.701.73%40,277,370
Oct 3, 2025344.55347.70342.25347.70347.701.93%86,267,340
Oct 2, 2025343.75345.30339.95341.10341.100.34%60,696,360
Oct 1, 2025340.50345.85339.75339.95339.95-0.48%55,574,080
Sep 30, 2025340.15344.85338.60341.60341.600.04%42,479,770
Sep 29, 2025338.00344.69336.05341.45341.451.70%39,907,970
Sep 26, 2025332.75336.15330.80335.75335.751.02%93,991,690
Sep 25, 2025335.00338.65331.90332.35332.350.64%93,889,280
Sep 24, 2025320.70332.40318.00330.25330.252.95%49,092,100
Sep 23, 2025318.45326.64317.35320.80320.800.53%67,810,060
Sep 22, 2025314.90322.15312.90319.10319.101.97%31,120,730
Sep 19, 2025310.15314.20305.95312.95312.951.82%59,234,210
Sep 18, 2025305.20312.55304.40307.35307.350.38%30,760,850
Sep 17, 2025309.05312.79306.20306.20306.20-1.40%35,707,210
Sep 16, 2025309.50314.05304.76310.55310.551.21%82,288,320
Sep 15, 2025304.85307.45300.45306.85306.851.10%67,153,990
Sep 12, 2025301.55312.00301.30303.50303.501.64%31,883,830
Sep 11, 2025296.80299.10293.20298.60298.600.67%22,833,220
Sep 10, 2025300.00301.49295.05296.60296.60-1.67%38,745,320
Sep 9, 2025286.50306.45286.36301.65301.655.29%72,775,410
Sep 8, 2025288.55288.97284.00286.50286.50-0.14%15,757,150
Sep 5, 2025288.00291.95285.80286.90286.900.51%27,754,550
Sep 4, 2025285.95291.35285.30285.45285.45-0.52%15,419,540
Sep 3, 2025283.50292.50282.75286.95286.950.93%26,076,800
Sep 2, 2025288.85289.10281.93284.30284.30-1.63%22,827,670
Sep 1, 2025290.30292.90287.25289.00289.00-1.10%51,546,240
Aug 29, 2025296.05296.20290.40292.20292.20-0.83%20,875,830
Aug 28, 2025289.80297.85289.80294.65294.650.43%32,057,030
Aug 27, 2025294.55298.00292.20293.40289.690.09%17,825,670
Aug 26, 2025295.00296.17289.85293.15289.44-0.39%51,413,820
Aug 22, 2025293.55295.61289.60294.30290.580.67%22,266,780
Aug 21, 2025291.95294.50291.15292.35288.650.22%25,216,770
Aug 20, 2025290.45295.77289.70291.70288.01-0.14%43,907,210
Aug 19, 2025288.30297.32288.30292.10288.401.34%48,975,290
Aug 18, 2025300.00300.80288.25288.25284.60-3.84%110,913,000
Aug 15, 2025299.60304.70299.19299.75295.961.78%25,242,860
Aug 14, 2025295.15297.40294.05294.50290.77-0.56%20,566,620
Aug 13, 2025295.70297.15293.55296.15292.400.32%25,216,020
Aug 12, 2025294.45295.80290.55295.20291.470.72%24,297,370
Aug 11, 2025290.05294.05289.30293.10289.391.68%34,915,840
Aug 8, 2025285.20289.30284.10288.25284.602.78%47,666,230
Aug 7, 2025282.00283.70275.20280.45276.90-1.51%32,789,270
Aug 6, 2025296.00297.30284.75284.75281.15-5.41%104,636,900
Aug 5, 2025300.25304.30298.80301.05297.240.69%30,443,540
Aug 4, 2025302.35303.05298.75299.00295.22-0.45%80,417,790
Aug 1, 2025304.60307.25297.30300.35296.55-1.44%32,461,360
Jul 31, 2025301.70305.00296.20304.75300.89-2.23%51,410,210
Jul 30, 2025305.60313.24303.70311.70307.761.90%29,232,570
Jul 29, 2025316.75316.80304.90305.90302.03-3.41%53,546,380
Jul 28, 2025319.00319.50310.35316.70312.69-0.49%30,280,430
Jul 25, 2025321.85322.80317.70318.25314.22-1.39%44,348,440
Jul 24, 2025327.00328.40321.28322.75318.67-1.13%22,567,960
Jul 23, 2025321.60328.95321.60326.45322.321.21%51,434,370
Jul 22, 2025320.00326.28312.33322.55318.473.13%60,620,440
Jul 21, 2025310.50317.25306.00312.75308.793.03%70,540,000
Jul 18, 2025307.05310.45303.55303.55299.710.08%31,436,620