Glencore plc (LON:GLEN)
London
· Delayed Price · Currency is GBP · Price in GBX 550.90
-0.60 (-0.11%)
Apr 28, 2026, 4:37 PM GMT
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 554.40 | 558.40 | 547.98 | 550.90 | 550.90 | -0.11% | 16,436,370 |
| Apr 27, 2026 | 558.80 | 558.90 | 548.90 | 551.50 | 551.50 | -1.08% | 14,522,115 |
| Apr 24, 2026 | 551.90 | 561.10 | 550.50 | 557.50 | 557.50 | -0.89% | 15,826,447 |
| Apr 23, 2026 | 559.70 | 565.20 | 551.60 | 562.50 | 562.50 | -0.09% | 19,630,738 |
| Apr 22, 2026 | 554.30 | 564.10 | 550.70 | 563.00 | 563.00 | 2.53% | 21,534,088 |
| Apr 21, 2026 | 551.30 | 551.30 | 545.20 | 549.10 | 549.10 | -0.11% | 14,959,755 |
| Apr 20, 2026 | 548.80 | 551.90 | 545.00 | 549.70 | 549.70 | 0.48% | 25,761,704 |
| Apr 17, 2026 | 556.00 | 557.80 | 541.60 | 547.10 | 547.10 | -1.94% | 38,770,897 |
| Apr 16, 2026 | 558.60 | 560.40 | 554.10 | 557.90 | 557.90 | 0.49% | 20,650,822 |
| Apr 15, 2026 | 563.10 | 565.90 | 555.20 | 555.20 | 555.20 | -1.32% | 28,652,630 |
| Apr 14, 2026 | 572.20 | 577.60 | 557.20 | 562.60 | 562.60 | -0.27% | 30,735,200 |
| Apr 13, 2026 | 564.90 | 572.60 | 560.70 | 564.10 | 564.10 | -0.28% | 20,119,072 |
| Apr 10, 2026 | 562.10 | 567.50 | 558.80 | 565.70 | 565.70 | 0.93% | 33,681,349 |
| Apr 9, 2026 | 567.10 | 573.70 | 557.60 | 560.50 | 560.50 | -0.41% | 26,359,045 |
| Apr 8, 2026 | 563.40 | 569.50 | 549.40 | 562.80 | 562.80 | 0.86% | 35,466,389 |
| Apr 7, 2026 | 563.00 | 566.40 | 552.70 | 558.00 | 558.00 | -0.99% | 31,636,760 |
| Apr 2, 2026 | 558.90 | 568.50 | 554.40 | 563.60 | 563.60 | 0.20% | 31,015,026 |
| Apr 1, 2026 | 576.20 | 576.80 | 558.90 | 562.50 | 562.50 | -0.53% | 35,581,798 |
| Mar 31, 2026 | 550.50 | 571.20 | 550.50 | 565.50 | 565.50 | 2.17% | 39,825,390 |
| Mar 30, 2026 | 540.20 | 559.60 | 538.40 | 553.50 | 553.50 | 2.80% | 39,196,870 |
| Mar 27, 2026 | 533.80 | 542.02 | 518.80 | 538.40 | 538.40 | 1.20% | 50,318,220 |
| Mar 26, 2026 | 529.90 | 533.30 | 523.70 | 532.00 | 532.00 | -1.39% | 42,098,830 |
| Mar 25, 2026 | 535.30 | 544.80 | 532.70 | 539.50 | 539.50 | 2.20% | 42,330,980 |
| Mar 24, 2026 | 510.20 | 528.90 | 507.84 | 527.90 | 527.90 | 2.39% | 39,312,330 |
| Mar 23, 2026 | 505.00 | 527.40 | 494.50 | 515.60 | 515.60 | -0.87% | 56,836,330 |
| Mar 20, 2026 | 525.00 | 527.40 | 507.30 | 520.10 | 520.10 | 0.37% | 232,095,900 |
| Mar 19, 2026 | 509.10 | 522.59 | 502.20 | 518.20 | 518.20 | -1.46% | 69,408,160 |
| Mar 18, 2026 | 525.70 | 536.10 | 519.30 | 525.90 | 525.90 | 0.32% | 37,078,750 |
| Mar 17, 2026 | 515.00 | 531.70 | 515.00 | 524.20 | 524.20 | 1.59% | 40,039,230 |
| Mar 16, 2026 | 515.90 | 526.20 | 512.70 | 516.00 | 516.00 | -0.46% | 35,466,140 |
| Mar 13, 2026 | 523.70 | 529.20 | 517.70 | 518.40 | 518.40 | -2.41% | 26,164,830 |
| Mar 12, 2026 | 522.00 | 535.80 | 519.90 | 531.20 | 531.20 | 1.49% | 36,060,570 |
| Mar 11, 2026 | 519.00 | 525.80 | 511.40 | 523.40 | 523.40 | 0.15% | 27,793,520 |
| Mar 10, 2026 | 523.20 | 526.80 | 516.70 | 522.60 | 522.60 | 3.12% | 28,400,580 |
| Mar 9, 2026 | 489.35 | 507.50 | 486.35 | 506.80 | 506.80 | 0.80% | 40,610,610 |
| Mar 6, 2026 | 515.30 | 519.70 | 486.92 | 502.80 | 502.80 | -2.43% | 36,737,140 |
| Mar 5, 2026 | 527.30 | 536.90 | 511.30 | 515.30 | 515.30 | -2.48% | 25,628,590 |
| Mar 4, 2026 | 526.20 | 539.01 | 522.64 | 528.40 | 528.40 | 0.40% | 43,528,020 |
| Mar 3, 2026 | 525.60 | 527.12 | 513.30 | 526.30 | 526.30 | -1.52% | 56,536,680 |
| Mar 2, 2026 | 539.30 | 546.50 | 529.20 | 534.40 | 534.40 | 0.07% | 23,884,580 |
| Feb 27, 2026 | 535.00 | 539.80 | 529.40 | 534.00 | 534.00 | 1.62% | 40,399,870 |
| Feb 26, 2026 | 530.00 | 531.60 | 518.86 | 525.50 | 525.50 | -1.68% | 26,118,780 |
| Feb 25, 2026 | 527.90 | 536.30 | 525.26 | 534.50 | 534.50 | 2.93% | 33,745,940 |
| Feb 24, 2026 | 516.10 | 520.00 | 510.00 | 519.30 | 519.30 | 1.23% | 37,459,540 |
| Feb 23, 2026 | 513.90 | 521.10 | 501.60 | 513.00 | 513.00 | 1.18% | 41,422,120 |
| Feb 20, 2026 | 505.00 | 514.00 | 501.50 | 507.00 | 507.00 | 0.40% | 32,493,320 |
| Feb 19, 2026 | 506.80 | 509.80 | 492.60 | 505.00 | 505.00 | -0.53% | 30,086,900 |
| Feb 18, 2026 | 498.00 | 509.20 | 493.65 | 507.70 | 507.70 | 4.47% | 43,002,000 |
| Feb 17, 2026 | 491.00 | 495.00 | 475.35 | 486.00 | 486.00 | -1.40% | 25,795,880 |
| Feb 16, 2026 | 490.60 | 492.90 | 483.29 | 492.90 | 492.90 | -0.32% | 18,331,680 |
| Feb 13, 2026 | 494.00 | 502.00 | 484.70 | 494.50 | 494.50 | 0.05% | 30,114,380 |
| Feb 12, 2026 | 508.00 | 509.40 | 490.40 | 494.25 | 494.25 | -1.72% | 45,655,980 |
| Feb 11, 2026 | 500.00 | 509.90 | 497.00 | 502.90 | 502.90 | 1.30% | 30,702,260 |
| Feb 10, 2026 | 499.60 | 500.98 | 492.20 | 496.45 | 496.45 | -0.93% | 21,729,050 |
| Feb 9, 2026 | 488.85 | 501.10 | 484.00 | 501.10 | 501.10 | 4.81% | 78,932,550 |
| Feb 6, 2026 | 466.45 | 486.70 | 465.70 | 478.10 | 478.10 | 0.60% | 127,883,000 |
| Feb 5, 2026 | 498.45 | 523.22 | 456.00 | 475.25 | 475.25 | -7.03% | 80,784,890 |
| Feb 4, 2026 | 520.00 | 531.00 | 510.54 | 511.20 | 511.20 | -1.18% | 44,216,360 |
| Feb 3, 2026 | 510.00 | 519.90 | 503.80 | 517.30 | 517.30 | 3.25% | 84,327,620 |
| Feb 2, 2026 | 476.45 | 502.44 | 471.00 | 501.00 | 501.00 | 0.35% | 48,451,750 |
| Jan 30, 2026 | 494.30 | 504.48 | 487.20 | 499.25 | 499.25 | -1.70% | 55,765,390 |
| Jan 29, 2026 | 514.70 | 533.80 | 504.50 | 507.90 | 507.90 | 0.42% | 58,334,650 |
| Jan 28, 2026 | 508.30 | 510.00 | 501.70 | 505.80 | 505.80 | 0.40% | 25,823,350 |
| Jan 27, 2026 | 499.15 | 503.80 | 494.65 | 503.80 | 503.80 | 0.74% | 24,171,010 |
| Jan 26, 2026 | 500.00 | 506.70 | 497.65 | 500.10 | 500.10 | -0.18% | 43,825,180 |
| Jan 23, 2026 | 486.65 | 501.03 | 485.25 | 501.00 | 501.00 | 2.21% | 37,716,160 |
| Jan 22, 2026 | 499.60 | 501.88 | 481.31 | 490.15 | 490.15 | -1.97% | 38,493,190 |
| Jan 21, 2026 | 484.60 | 501.90 | 484.18 | 500.00 | 500.00 | 3.73% | 46,915,430 |
| Jan 20, 2026 | 478.85 | 482.55 | 473.00 | 482.00 | 482.00 | 0.20% | 39,665,010 |
| Jan 19, 2026 | 476.95 | 483.50 | 476.70 | 481.05 | 481.05 | 0.51% | 18,642,370 |
| Jan 16, 2026 | 488.40 | 488.50 | 475.61 | 478.60 | 478.60 | -2.53% | 61,929,820 |
| Jan 15, 2026 | 482.00 | 501.44 | 480.00 | 491.00 | 491.00 | 1.40% | 47,181,100 |
| Jan 14, 2026 | 478.55 | 487.49 | 475.30 | 484.20 | 484.20 | 2.98% | 57,449,370 |
| Jan 13, 2026 | 466.90 | 470.95 | 435.89 | 470.20 | 470.20 | 0.36% | 33,916,320 |
| Jan 12, 2026 | 453.55 | 468.90 | 452.65 | 468.50 | 468.50 | 3.50% | 60,175,220 |
| Jan 9, 2026 | 454.00 | 459.14 | 437.70 | 452.65 | 452.65 | 9.60% | 118,652,900 |
| Jan 8, 2026 | 421.05 | 422.40 | 396.68 | 413.00 | 413.00 | -2.32% | 49,681,460 |
| Jan 7, 2026 | 426.90 | 430.95 | 422.65 | 422.80 | 422.80 | -1.20% | 37,790,540 |
| Jan 6, 2026 | 425.05 | 428.75 | 421.25 | 427.95 | 427.95 | 2.06% | 30,482,540 |
| Jan 5, 2026 | 419.35 | 422.60 | 415.45 | 419.30 | 419.30 | 2.57% | 28,324,450 |
| Jan 2, 2026 | 410.40 | 417.55 | 408.80 | 408.80 | 408.80 | 0.55% | 21,646,070 |
| Dec 31, 2025 | 408.25 | 408.90 | 405.59 | 406.55 | 406.55 | 0.01% | 7,169,573 |
| Dec 30, 2025 | 402.40 | 408.55 | 401.30 | 406.50 | 406.50 | 2.52% | 19,304,090 |
| Dec 29, 2025 | 397.55 | 404.20 | 395.45 | 396.50 | 396.50 | 0.56% | 24,177,140 |
| Dec 24, 2025 | 395.00 | 397.11 | 393.04 | 394.30 | 394.30 | 0.10% | 5,584,293 |
| Dec 23, 2025 | 389.90 | 395.75 | 387.50 | 393.90 | 393.90 | 1.01% | 19,132,540 |
| Dec 22, 2025 | 392.15 | 398.80 | 388.35 | 389.95 | 389.95 | 0.10% | 30,554,450 |
| Dec 19, 2025 | 386.05 | 393.37 | 384.54 | 389.55 | 389.55 | 0.71% | 57,366,310 |
| Dec 18, 2025 | 380.80 | 390.27 | 380.15 | 386.80 | 386.80 | 2.07% | 25,379,750 |
| Dec 17, 2025 | 378.65 | 384.85 | 374.25 | 378.95 | 378.95 | 1.51% | 30,725,880 |
| Dec 16, 2025 | 379.45 | 382.75 | 372.00 | 373.30 | 373.30 | -1.97% | 30,895,360 |
| Dec 15, 2025 | 379.40 | 383.20 | 378.45 | 380.80 | 380.80 | 1.41% | 56,486,000 |
| Dec 12, 2025 | 384.00 | 385.15 | 375.50 | 375.50 | 375.50 | -1.96% | 37,524,960 |
| Dec 11, 2025 | 383.00 | 384.90 | 379.35 | 383.00 | 383.00 | 0.68% | 24,426,620 |
| Dec 10, 2025 | 383.40 | 386.57 | 380.05 | 380.40 | 380.40 | -0.03% | 18,655,380 |
| Dec 9, 2025 | 375.65 | 382.83 | 372.50 | 380.50 | 380.50 | 0.42% | 75,489,270 |
| Dec 8, 2025 | 378.55 | 381.90 | 377.60 | 378.90 | 378.90 | -0.25% | 19,670,640 |
| Dec 5, 2025 | 389.65 | 391.45 | 379.85 | 379.85 | 379.85 | -0.80% | 41,319,110 |
| Dec 4, 2025 | 386.00 | 386.65 | 375.91 | 382.90 | 382.90 | -0.05% | 51,646,170 |
| Dec 3, 2025 | 365.80 | 386.60 | 363.85 | 383.10 | 383.10 | 6.31% | 66,914,340 |