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
29th Oct 2025 (Wed) 370.00 376.25 367.65 351.45 33,991,988
28th Oct 2025 (Tue) 347.00 354.95 341.35 351.45 31,022,204
27th Oct 2025 (Mon) 352.30 354.30 347.55 347.55 45,988,290
24th Oct 2025 (Fri) 343.45 346.30 340.60 346.05 53,460,009
23rd Oct 2025 (Thu) 339.95 347.45 339.95 345.00 23,363,289
22nd Oct 2025 (Wed) 348.90 349.65 339.80 340.20 43,697,509
21st Oct 2025 (Tue) 349.00 350.60 340.70 344.40 42,568,580
20th Oct 2025 (Mon) 347.05 350.70 345.75 349.40 18,129,314
17th Oct 2025 (Fri) 346.35 350.85 343.55 345.80 28,160,630
16th Oct 2025 (Thu) 354.20 355.25 348.75 351.50 23,627,055
15th Oct 2025 (Wed) 358.00 358.00 351.00 353.25 25,631,583
14th Oct 2025 (Tue) 350.30 353.40 346.35 353.40 40,075,906
13th Oct 2025 (Mon) 345.65 358.60 345.60 357.25 146,898,997
10th Oct 2025 (Fri) 352.35 355.60 343.85 345.85 35,027,927
9th Oct 2025 (Thu) 355.10 363.00 354.30 357.15 62,217,123
8th Oct 2025 (Wed) 354.85 361.05 353.05 355.75 58,159,730
7th Oct 2025 (Tue) 352.00 358.70 351.85 356.60 31,047,471
6th Oct 2025 (Mon) 347.40 355.55 347.20 353.70 40,276,266
3rd Oct 2025 (Fri) 344.55 347.70 342.25 347.70 86,266,758
2nd Oct 2025 (Thu) 343.75 345.30 339.95 341.10 60,695,780
1st Oct 2025 (Wed) 340.50 345.85 339.75 339.95 55,573,377
30th Sep 2025 (Tue) 340.15 344.85 338.60 341.60 42,479,118
29th Sep 2025 (Mon) 338.00 344.40 336.10 341.45 39,906,969
26th Sep 2025 (Fri) 332.75 336.10 330.90 335.75 93,991,051
25th Sep 2025 (Thu) 335.00 338.60 331.90 332.35 93,888,484
24th Sep 2025 (Wed) 320.70 332.40 318.00 330.25 49,091,581
23rd Sep 2025 (Tue) 318.45 326.55 317.35 320.80 67,809,309
22nd Sep 2025 (Mon) 314.90 322.15 312.90 319.10 31,119,752
19th Sep 2025 (Fri) 310.15 314.20 305.95 312.95 59,233,415
18th Sep 2025 (Thu) 305.20 312.55 304.45 307.35 30,760,054
17th Sep 2025 (Wed) 309.05 311.85 306.20 306.20 35,706,795
16th Sep 2025 (Tue) 309.50 314.05 308.40 310.55 82,287,485
15th Sep 2025 (Mon) 304.85 307.20 300.60 306.85 67,153,146
12th Sep 2025 (Fri) 301.55 311.95 301.30 303.50 31,882,942
11th Sep 2025 (Thu) 296.80 299.10 293.20 298.60 22,832,735
10th Sep 2025 (Wed) 300.00 301.35 295.05 296.60 38,744,690
9th Sep 2025 (Tue) 286.50 306.45 286.50 301.65 72,774,457
8th Sep 2025 (Mon) 288.55 288.65 284.05 286.50 15,756,404
5th Sep 2025 (Fri) 288.00 291.95 285.80 286.90 27,753,906
4th Sep 2025 (Thu) 285.95 291.35 285.30 285.45 15,419,055
3rd Sep 2025 (Wed) 283.50 292.50 282.75 286.95 26,076,176
2nd Sep 2025 (Tue) 288.85 289.00 281.95 284.30 22,826,835
1st Sep 2025 (Mon) 290.30 292.80 287.25 289.00 51,545,225
29th Aug 2025 (Fri) 296.05 296.10 290.50 292.20 20,875,104
FTSE 100 Latest
Value9,770.19
Change73.45