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
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
28th May 2025 (Wed) 272.80 275.85 271.40 272.05 45,042,877
27th May 2025 (Tue) 270.35 275.20 270.25 274.40 27,705,986
26th May 2025 (Mon) 272.5239 272.5239 272.5239 272.5239 27,923
23rd May 2025 (Fri) 266.40 271.95 261.75 269.15 31,449,513
22nd May 2025 (Thu) 264.80 269.65 264.70 266.90 27,043,769
21st May 2025 (Wed) 271.20 271.30 265.55 267.15 26,295,455
20th May 2025 (Tue) 262.70 271.30 262.70 270.95 32,744,891
19th May 2025 (Mon) 263.95 266.65 262.00 263.70 32,950,798
16th May 2025 (Fri) 269.35 271.20 266.00 266.00 99,275,641
15th May 2025 (Thu) 271.05 272.05 266.50 270.60 67,060,588
14th May 2025 (Wed) 271.05 275.35 268.80 273.75 33,588,260
13th May 2025 (Tue) 268.90 272.05 266.20 269.75 28,968,032
12th May 2025 (Mon) 269.30 272.50 263.75 267.65 48,905,386
9th May 2025 (Fri) 254.35 258.00 252.30 252.30 30,074,492
8th May 2025 (Thu) 250.65 256.05 248.75 252.80 32,014,133
7th May 2025 (Wed) 247.00 255.85 245.95 252.00 142,654,845
6th May 2025 (Tue) 248.75 250.05 243.95 247.75 76,256,700
5th May 2025 (Mon) 251.3679 251.3679 251.3679 251.3679 3,486
2nd May 2025 (Fri) 253.95 253.95 246.45 246.90 45,782,891
FTSE 100 Latest
Value8,757.10
Change-28.23