Skip to main content
Glencore plc (LON:GLEN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
502.70
-12.60 (-2.45%)
Mar 6, 2026, 11:58 AM GMT

Glencore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026515.30515.80512.00513.25--0.40%610,236
Mar 5, 2026527.30536.90511.30515.30515.30-2.48%25,628,590
Mar 4, 2026526.20539.00522.70528.40528.400.40%30,198,690
Mar 3, 2026525.60527.00513.30526.30526.30-1.52%56,524,098
Mar 2, 2026539.30546.40529.20534.40534.400.07%23,813,404
Feb 27, 2026535.00539.70529.60534.00534.001.62%40,390,898
Feb 26, 2026530.00530.20518.90525.50525.50-1.68%26,094,173
Feb 25, 2026527.90536.30526.20534.50534.502.93%31,467,699
Feb 24, 2026516.10520.00510.60519.30519.301.23%37,341,502
Feb 23, 2026513.90521.10501.60513.00513.001.18%40,645,369
Feb 20, 2026505.00514.00501.50507.00507.000.40%32,470,567
Feb 19, 2026506.80509.80492.60505.00505.00-0.53%29,394,526
Feb 18, 2026498.00509.20493.65507.70507.704.47%42,849,021
Feb 17, 2026491.00495.00475.35486.00486.00-1.40%25,785,318
Feb 16, 2026490.60492.90483.29492.90492.90-0.32%18,331,680
Feb 13, 2026494.00501.70484.70494.50494.500.05%29,935,237
Feb 12, 2026508.00509.40490.40494.25494.25-1.72%28,087,268
Feb 11, 2026500.00509.90497.05502.90502.901.30%30,123,452
Feb 10, 2026499.60500.90492.35496.45496.45-0.93%21,719,612
Feb 9, 2026488.85501.10484.00501.10501.104.81%39,737,322
Feb 6, 2026466.45486.70465.70478.10478.100.60%127,883,000
Feb 5, 2026498.45523.22456.00475.25475.25-7.03%80,784,890
Feb 4, 2026520.00531.00510.54511.20511.20-1.18%44,216,360
Feb 3, 2026510.00519.90503.80517.30517.303.25%84,327,620
Feb 2, 2026476.45502.44471.00501.00501.000.35%48,451,750
Jan 30, 2026494.30504.48487.20499.25499.25-1.70%55,765,390
Jan 29, 2026514.70533.80504.50507.90507.900.42%58,334,650
Jan 28, 2026508.30510.00501.70505.80505.800.40%25,823,350
Jan 27, 2026499.15503.80494.65503.80503.800.74%24,171,010
Jan 26, 2026500.00506.70497.65500.10500.10-0.18%43,825,180
Jan 23, 2026486.65501.03485.25501.00501.002.21%37,716,160
Jan 22, 2026499.60501.88481.31490.15490.15-1.97%38,493,190
Jan 21, 2026484.60501.90484.18500.00500.003.73%46,915,430
Jan 20, 2026478.85482.55473.00482.00482.000.20%39,665,010
Jan 19, 2026476.95483.50476.70481.05481.050.51%18,642,370
Jan 16, 2026488.40488.50475.61478.60478.60-2.53%61,929,820
Jan 15, 2026482.00501.44480.00491.00491.001.40%47,181,100
Jan 14, 2026478.55487.49475.30484.20484.202.98%57,449,370
Jan 13, 2026466.90470.95435.89470.20470.200.36%33,916,320
Jan 12, 2026453.55468.90452.65468.50468.503.50%60,175,220
Jan 9, 2026454.00459.14437.70452.65452.659.60%118,652,900
Jan 8, 2026421.05422.40396.68413.00413.00-2.32%49,681,460
Jan 7, 2026426.90430.95422.65422.80422.80-1.20%37,790,540
Jan 6, 2026425.05428.75421.25427.95427.952.06%30,482,540
Jan 5, 2026419.35422.60415.45419.30419.302.57%28,324,450
Jan 2, 2026410.40417.55408.80408.80408.800.55%21,646,070
Dec 31, 2025408.25408.90405.59406.55406.550.01%7,169,573
Dec 30, 2025402.40408.55401.30406.50406.502.52%19,304,090
Dec 29, 2025397.55404.20395.45396.50396.500.56%24,177,140
Dec 24, 2025395.00397.11393.04394.30394.300.10%5,584,293
Dec 23, 2025389.90395.75387.50393.90393.901.01%19,132,540
Dec 22, 2025392.15398.80388.35389.95389.950.10%30,554,450
Dec 19, 2025386.05393.37384.54389.55389.550.71%57,366,310
Dec 18, 2025380.80390.27380.15386.80386.802.07%25,379,750
Dec 17, 2025378.65384.85374.25378.95378.951.51%30,725,880
Dec 16, 2025379.45382.75372.00373.30373.30-1.97%30,895,360
Dec 15, 2025379.40383.20378.45380.80380.801.41%56,486,000
Dec 12, 2025384.00385.15375.50375.50375.50-1.96%37,524,960
Dec 11, 2025383.00384.90379.35383.00383.000.68%24,426,620
Dec 10, 2025383.40386.57380.05380.40380.40-0.03%18,655,380
Dec 9, 2025375.65382.83372.50380.50380.500.42%75,489,270
Dec 8, 2025378.55381.90377.60378.90378.90-0.25%19,670,640
Dec 5, 2025389.65391.45379.85379.85379.85-0.80%41,319,110
Dec 4, 2025386.00386.65375.91382.90382.90-0.05%51,646,170
Dec 3, 2025365.80386.60363.85383.10383.106.31%66,914,340
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%31,112,550
Nov 27, 2025348.15364.05346.80356.70356.701.90%47,861,210
Nov 26, 2025350.00351.75346.15350.05350.051.01%39,064,970
Nov 25, 2025346.05349.60343.00346.55346.550.90%22,388,740
Nov 24, 2025338.85346.40338.45343.45343.452.52%70,417,470
Nov 21, 2025338.80341.80332.20335.00335.00-4.03%41,526,220
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