Glencore PLC (GB:GLEN)
LSE:GLEN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
562.10
567.50
558.80
565.70
565.70
+0.93%
33,835,406
0.77
Apr 09, 2026
567.10
573.70
557.60
560.50
560.50
-0.41%
26,371,660
0.60
Apr 08, 2026
563.40
569.50
549.40
562.80
562.80
+0.86%
36,614,121
0.80
Apr 07, 2026
563.00
566.40
552.70
558.00
558.00
-0.99%
35,677,180
0.78
Apr 06, 2026
558.90
568.50
554.40
563.60
563.60
0.00%
0
0.00
Apr 03, 2026
558.90
568.50
554.40
563.60
563.60
0.00%
0
0.00
Apr 02, 2026
558.90
568.50
554.40
563.60
563.60
+0.20%
32,004,480
0.68
Apr 01, 2026
576.20
577.26
558.80
562.50
562.50
-0.53%
40,495,512
0.87
Mar 31, 2026
550.50
571.20
550.50
565.50
565.50
+2.17%
39,825,391
0.87
Mar 30, 2026
540.20
559.60
538.40
553.50
553.50
+2.80%
39,196,871
0.86
Mar 27, 2026
533.80
542.02
518.80
538.40
538.40
+1.20%
50,318,219
1.12
Mar 26, 2026
529.90
533.30
523.70
532.00
532.00
-1.39%
42,098,832
0.94
Mar 25, 2026
535.30
544.80
532.70
539.50
539.50
+2.20%
42,330,980
0.96
Mar 24, 2026
510.20
528.90
507.84
527.90
527.90
+2.39%
39,312,328
0.91
Mar 23, 2026
505.00
527.40
494.50
515.60
515.60
-0.87%
56,836,328
1.34
Mar 20, 2026
525.00
527.40
507.30
520.10
520.10
+0.37%
232,095,906
5.94
Mar 19, 2026
509.10
522.59
502.20
518.20
518.20
-1.46%
69,408,156
1.81
Mar 18, 2026
525.70
536.10
519.30
525.90
525.90
+0.32%
37,078,754
0.96
Mar 17, 2026
515.00
531.70
515.00
524.20
524.20
+1.59%
40,039,230
1.04
Mar 16, 2026
515.90
526.20
512.70
516.00
516.00
-0.46%
35,466,141
0.92
Mar 13, 2026
523.70
529.20
517.70
518.40
518.40
-2.41%
26,164,830
0.68
Mar 12, 2026
522.00
535.80
519.90
531.20
531.20
+1.49%
36,060,566
0.93
Mar 11, 2026
519.00
525.80
511.40
523.40
523.40
+0.15%
27,793,520
0.71
Mar 10, 2026
523.20
526.80
516.70
522.60
522.60
+3.12%
28,400,580
0.73
Mar 09, 2026
489.35
507.50
486.35
506.80
506.80
+0.80%
40,610,609
1.05
Mar 06, 2026
515.30
519.70
486.92
502.80
502.80
-2.43%
36,737,141
0.94
Mar 05, 2026
527.30
536.90
511.30
515.30
515.30
-2.48%
25,628,590
0.66
Mar 04, 2026
526.20
539.01
522.64
528.40
528.40
+0.40%
43,528,020
1.11
Mar 03, 2026
525.60
527.12
513.30
526.30
526.30
-1.52%
56,536,680
1.45
Mar 02, 2026
539.30
546.50
529.20
534.40
534.40
+0.07%
23,884,580
0.60
Feb 27, 2026
535.00
539.80
529.40
534.00
534.00
+1.62%
40,399,871
1.03
Feb 26, 2026
530.00
531.60
518.86
525.50
525.50
-1.68%
26,118,779
0.66
Feb 25, 2026
527.90
536.30
525.26
534.50
534.50
+2.93%
33,745,941
0.86
Feb 24, 2026
516.10
520.00
510.00
519.30
519.30
+1.23%
37,459,539
0.95
Feb 23, 2026
513.90
521.10
501.60
513.00
513.00
+1.18%
41,422,121
1.05
Feb 20, 2026
505.00
514.00
501.50
507.00
507.00
+0.40%
32,493,320
0.83
Feb 19, 2026
506.80
509.80
492.60
505.00
505.00
-0.53%
30,086,900
0.75
Feb 18, 2026
498.00
509.20
493.65
507.70
507.70
+4.47%
43,002,000
1.08
Feb 17, 2026
491.00
495.00
475.35
486.00
486.00
-1.72%
25,795,881
0.64
Feb 16, 2026
490.60
492.90
483.29
492.90
492.90
-0.32%
18,331,680
0.45
Feb 13, 2026
494.00
502.00
484.70
494.50
494.50
+0.05%
30,114,381
0.74
Feb 12, 2026
508.00
509.40
490.40
494.25
494.25
-1.72%
45,655,980
1.13
Feb 11, 2026
500.00
509.90
497.00
502.90
502.90
+1.30%
30,702,260
0.76
Feb 10, 2026
499.60
500.98
492.20
496.45
496.45
-0.93%
21,729,051
0.54
Feb 09, 2026
488.85
501.10
484.00
501.10
501.10
+4.81%
78,932,555
1.99
Feb 06, 2026
466.45
486.70
465.70
478.10
478.10
+0.60%
127,883,000
3.31
Feb 05, 2026
498.45
523.22
456.00
475.25
475.25
-7.03%
80,784,891
2.15
Feb 04, 2026
520.00
531.00
510.54
511.20
511.20
-1.18%
44,216,359
1.19
Feb 03, 2026
510.00
519.90
503.80
517.30
517.30
+3.25%
84,327,617
2.30
Feb 02, 2026
476.45
502.44
471.00
501.00
501.00
+0.35%
48,451,754
1.32
Rows: