Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Glencore (GLEN) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Jul 2025 (Mon) 319.00 319.00 310.35 316.70 30,279,267
25th Jul 2025 (Fri) 321.85 322.40 317.70 318.25 44,347,664
24th Jul 2025 (Thu) 327.00 327.90 321.30 322.75 22,567,457
23rd Jul 2025 (Wed) 321.60 328.95 321.60 326.45 51,433,579
22nd Jul 2025 (Tue) 320.00 325.60 318.60 322.55 60,619,850
21st Jul 2025 (Mon) 310.50 317.25 308.90 312.75 70,539,208
18th Jul 2025 (Fri) 307.05 310.45 303.55 303.55 31,436,044
17th Jul 2025 (Thu) 307.60 310.55 303.30 303.30 21,588,601
16th Jul 2025 (Wed) 308.80 310.90 305.55 306.75 25,593,545
15th Jul 2025 (Tue) 310.95 315.00 308.65 309.45 45,032,863
14th Jul 2025 (Mon) 314.00 317.35 310.00 310.20 29,267,584
11th Jul 2025 (Fri) 310.75 313.30 307.95 312.50 53,616,967
10th Jul 2025 (Thu) 303.40 312.80 303.40 309.95 37,676,506
9th Jul 2025 (Wed) 305.25 305.40 296.40 298.20 46,435,268
8th Jul 2025 (Tue) 302.60 308.00 301.20 306.40 42,325,109
7th Jul 2025 (Mon) 300.20 301.20 297.30 297.90 15,473,938
4th Jul 2025 (Fri) 302.55 303.90 300.10 302.85 18,326,560
3rd Jul 2025 (Thu) 308.85 310.80 305.65 306.20 39,367,647
2nd Jul 2025 (Wed) 294.90 308.40 293.55 306.00 107,943,229
1st Jul 2025 (Tue) 284.80 291.25 284.75 291.25 60,547,311
30th Jun 2025 (Mon) 287.80 290.00 283.20 283.60 40,569,423
27th Jun 2025 (Fri) 291.80 291.95 281.55 286.70 28,341,882
26th Jun 2025 (Thu) 274.65 290.35 274.65 288.20 54,211,448
25th Jun 2025 (Wed) 276.60 282.20 273.30 273.30 43,430,704
24th Jun 2025 (Tue) 291.45 292.70 275.10 275.10 84,070,923
23rd Jun 2025 (Mon) 285.65 287.25 283.75 285.45 20,213,074
20th Jun 2025 (Fri) 284.80 289.35 284.10 286.35 156,611,605
19th Jun 2025 (Thu) 285.75 287.20 282.00 283.60 17,086,857
18th Jun 2025 (Wed) 287.05 289.25 284.45 289.25 28,301,636
17th Jun 2025 (Tue) 288.00 291.10 285.55 286.55 37,076,531
16th Jun 2025 (Mon) 294.15 297.60 289.65 291.65 27,423,464
13th Jun 2025 (Fri) 283.45 291.70 282.25 291.70 36,313,272
12th Jun 2025 (Thu) 286.60 288.50 283.95 287.65 32,940,312
11th Jun 2025 (Wed) 293.65 297.40 289.00 289.00 63,478,343
10th Jun 2025 (Tue) 291.35 291.85 288.95 290.00 26,669,143
9th Jun 2025 (Mon) 288.00 292.40 288.00 291.10 37,720,402
6th Jun 2025 (Fri) 291.00 293.80 286.70 288.10 24,188,269
5th Jun 2025 (Thu) 289.60 295.75 286.20 292.85 35,089,446
4th Jun 2025 (Wed) 286.40 291.20 284.50 288.50 52,813,718
3rd Jun 2025 (Tue) 280.45 283.55 276.50 282.70 29,639,431
2nd Jun 2025 (Mon) 281.05 287.60 280.75 284.80 26,079,387
30th May 2025 (Fri) 276.30 286.05 276.20 283.40 105,186,150
29th May 2025 (Thu) 275.95 284.60 273.90 277.90 66,992,827
FTSE 100 Latest
Value9,081.44
Change-38.87