Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Glencore plc logo
GLEN.L
Glencore plc
13:26:59
556.2 £
0.0000 (%0.00)
Previous Close: 566
Day Low₺554.8
Day High₺563.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GLEN.L: Glencore plc Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 477.4249
CLOSE 477.7438

Low

LOW 381.05

High

HIGH 571.9
DATEOPENHIGHLOWCLOSE
01/04/2022381.05389.95381.05387.65
01/05/2022386.75393386393
01/06/2022385.1390.95384.6388.35
01/07/2022390397.95388.93395.35
01/10/2022395.05396.85386.4388.95
01/11/2022392.4394.45382.85387.8
01/12/2022391401.9385.92401.25
01/13/2022400408.55399.3406.1
01/14/2022405.6408.7403403.3
01/17/2022406.85411.8404.45411.3
01/18/2022410421.25405.9413.8
01/19/2022412.25421.2411.2419.1
01/20/2022420.85423.3408.9412.5
01/21/2022403410.1401.05410.05
01/24/2022408.72408.72383388.25
01/25/2022391.35395385.55388.95
01/26/2022388.95406388.95399.1
01/27/2022393.85408.25389.95403.2
01/28/2022402403.64389.85393.25
01/31/2022397.55398.6382.1383
02/01/2022389397.2387.85395.9
02/02/2022399.15403.61396.3399.3
02/03/2022400.85405.1399.65400.3
02/04/2022404.7404.8396.45402.25
02/07/2022405.15411.15402.11407.8
02/08/2022408423.35408413.85
02/09/2022415.4421.5410.98420
02/10/2022422.05428.4417.5421.05
02/11/2022413420.2411.85417.75
02/14/2022413.4423.4408.45422.1
02/15/2022430442.35423.75427
02/16/2022429.3432418.85425.3
02/17/2022424.95427.1418.15420.7
02/18/2022424.6426.99418.55422
02/21/2022425.45427.2414.45417.85
02/22/2022409425.25405.7422.2
02/23/2022425431.4423.85427.35
02/24/2022411.05429.4409422.25
02/25/2022420.07442.75420.07439.15
02/28/2022439.2446.85436.35442.15
03/01/2022443.6451.55434.8444.95
03/02/2022451.5459.25449.6452.6
03/03/2022454.28484.6454.28476.5
03/04/2022480482.61457.3460.65
03/07/2022479.65490465.1474.85
03/08/2022478.35482.4465.55476.2
03/09/2022478.9479.3460470.1
03/10/2022472.3498.75469.2498
03/11/2022507514.1500.5511.3
03/14/2022504.8505.5478.95481.55
03/15/2022472.9474.6458.35460.3
03/16/2022475.85480.5469.85473.15
03/17/2022478482.4467.55475.1
03/18/2022480.4484.85476.5479.25
03/21/2022482497.96480.55497.55
03/22/2022498507.4497502.2
03/23/2022506.5512.9502511.2
03/24/2022497503.1491.85500.3
03/25/2022501.5508.8499.65506
03/28/2022509.9512.64497.75499.6
03/29/2022502509.2468.6480.65
03/30/2022491.6500.7485.5500.7
03/31/2022505505.1496.1500
04/01/2022498.9510495.6507.6
04/04/2022509.6511.7504.3505
04/05/2022503.3516.8493.55516.8
04/06/2022508.2518.9506.8518.6
04/07/2022517.5519.4505514.7
04/08/2022518.6528.3515.76528
04/11/2022525536.4520.4520.4
04/12/2022520.1528.7520524.8
04/13/2022528.9535.3526.9530.1
04/14/2022532.1537.06525.6526.8
04/19/2022534540.2527535.6
04/20/2022534.4534.6507.9518.9
04/21/2022505505.4488.45489.7
04/22/2022481.75495.85475476.2
04/25/2022455476.2441449.35
04/26/2022462.45468.9451.05464.8
04/27/2022469.95481.6466.15479.65
04/28/2022488.45492.8475.83483.4
04/29/2022496.3500.1485.6497.3
05/03/2022490.4491.75478.05483.5
05/04/2022483.1487.25474482.3
05/05/2022498.35502.5482.2484.1
05/06/2022482.8489.85479.8487.6
05/09/2022482.1482.4455.74458.55
05/10/2022467.75472452.45455.5
05/11/2022466.3477.7455.5476
05/12/2022457.05459.75440.4455
05/13/2022456.7463.2449.2461.35
05/16/2022459.8478.25458.4477
05/17/2022484.1499.6477.1498.25
05/18/2022496.8503.11492.35498.2
05/19/2022494499480.93497.95
05/20/2022507514.2495.75497.35
05/23/2022502.3516.7497.45513
05/24/2022505.3540502.9519.4
05/25/2022530534.96516.3520.8
05/26/2022516520.3512.7519.2
05/27/2022526.3532.5522.8526.2
05/30/2022527.2529.8521.7526.5
05/31/2022526.2533.4522.1522.1
06/01/2022527.4528.4514.5523.7
06/06/2022530.9542.7529.6541.5
06/07/2022544548.3535.6539.6
06/08/2022540.4543528.04538
06/09/2022531.6545529.98533.2
06/10/2022532533.04504.8505.5
06/13/2022494496.6474.43481.3
06/14/2022487.5490.45477.95483.3
06/15/2022484494.5480492.6
06/16/2022489.6493.45460.55464
06/17/2022469.65482.15458.4461.2
06/20/2022463.85482.7454.43472.75
06/21/2022471.3485.05470.88482.6
06/22/2022467.2470.2449.35449.35
06/23/2022447459.04439.4442.8
06/24/2022444.4449.7431.7446.25
06/27/2022450.85465.05448.1452.75
06/28/2022461.3470.66459.59460.25
06/29/2022455471.1452.4460.25
06/30/2022449.7455.95436.8445.1
07/01/2022437.75445.35409.75426.35
07/04/2022427.95440424.44434.75
07/05/2022436.35438.11398.95400
07/06/2022408.7415.35400.2408.45
07/07/2022423.15443.05416.2433.25
07/08/2022431.55437.2421.15431.35
07/11/2022418.5431.3410.75426.2
07/12/2022418.3424.9415.8422.05
07/13/2022416.4428.55412.75418.45
07/14/2022414.35420.85397.25401.3
07/15/2022397409.95395.4406.85
07/18/2022415424.2413.95419.8
07/19/2022413.15422.06412.1419.45
07/20/2022423432.9419.5426.05
07/21/2022425427411.9419.8
07/22/2022421.55428.15418.2422.2
07/25/2022417435.4414.2432.8
07/26/2022437.85445.55437.2438.8
07/27/2022441.6447.35436.7447
07/28/2022450.55461.45446.1449.35
07/29/2022441.75463.65439461.85
08/01/2022463472.82455.35460.7
08/02/2022460.7464440.95448.4
08/03/2022448.3452.6443.75446.05
08/04/2022448464.35437.1459.75
08/05/2022462.15473.8457.75466.8
08/08/2022471.7475.8463.8465.35
08/09/2022464465.8457.19464.3
08/10/2022462.75470.6460.65469.95
08/11/2022472.6479.9469.7474.6
08/12/2022475.3479.36467.4472.4
08/15/2022471473.14459.8464.5
08/16/2022468.65486.05467.51482.9
08/17/2022486.5490.45481.85486.7
08/18/2022485.35498.25484.3498.25
08/19/2022495.95498.45486.1487.15
08/22/2022487492.7480.9492.2
08/23/2022492.2506491.31506
08/24/2022504.6507.6496.25497.7
08/25/2022502.9508.6502.3505
08/26/2022512512498.4498.9
08/30/2022492.5493.55482483.95
08/31/2022485.85489.6472473.3
09/01/2022451452.75436.6442
09/02/2022444455.85436.6453.25
09/05/2022459476.95455.6471.5
09/06/2022475.3489.5472.65486.85
09/07/2022480.9484.59467.4468.25
09/08/2022473477.5466.55471.15
09/09/2022484.75503.06483.2488.4
09/12/2022496.95507.7496.95499.35
09/13/2022501.6508491.25497.7
09/14/2022495498.45488.25493.85
09/15/2022495.75510493.75502
09/16/2022490492.7480.26489.3
09/20/2022497.95499.05474.1480.9
09/21/2022481.95493.7481486
09/22/2022484.4498.86481.25490
09/23/2022490.4491.75453.4461.55
09/26/2022451466.3447.95456.45
09/27/2022461.5477.35456.95471.4
09/28/2022464.35484.54461480.75
09/29/2022476.2490.8469.4486.75
09/30/2022488.9491.2468.5478.15
10/03/2022472.5490.75469.19486.55
10/04/2022492501.1486.6500.8
10/05/2022497.8503.6491.9500.3
10/06/2022505507487.95494.1
10/07/2022490.05497482.1493.85
10/10/2022490.25498.6484.5493.4
10/11/2022490493.5474.55484.2
10/12/2022481.85489.35479.45486.1
10/13/2022486493.05473.25488.3
10/14/2022499504.21480.08484.35
10/17/2022482.9491.55481.95487.3
10/18/2022491.55498.2483.05483.05
10/19/2022484.75490.45465.8473
10/20/2022473487.9469.05484.7
10/21/2022484.2502.1480.9502.1
10/24/2022500501.9489.4501.9
10/25/2022503.5506.4496.8502.7
10/26/2022502.8515.9500.4515.9
10/27/2022513.9515.6495.95501
10/28/2022487.55508.6481.75496.75
10/31/2022497508.3484.85499.5
11/01/2022513.4528.9511.3523.8
11/02/2022525533.4512.79514.1
11/03/2022505.6521.37503.6519
11/04/2022532548.5529.1532
11/07/2022528.6541.7524.1532
11/08/2022525.5529.2517.98524.7
11/09/2022526530506.9510.4
11/10/2022505.2519.9496.4501.2
11/11/2022513.5516.9501.7502
11/14/2022506.6515.22504.3512
11/15/2022513.2523.1509.3519.5
11/16/2022517.7524.9514.3517.3
11/17/2022511.5517504.4511.9
11/18/2022515.7517.6501.6505.8
11/21/2022499504.1491.8496.85
11/22/2022502517.65500.1514.9
11/23/2022525539.6525530.3
11/24/2022532.9537.4527.4536
11/25/2022536.9541.5531.9533.8
11/28/2022524.8541.6524.7538.3
11/29/2022540.5552.4539.1550.8
11/30/2022553566.43548.94563.5
12/01/2022563.7567.6552.8556.7
12/02/2022554.3559545.5558.3
12/05/2022562.8571.8558.3561.6
12/06/2022560561.5535.15556.1
12/07/2022549.3549.3537540.3
12/08/2022540557.7536.4548.6
12/09/2022553.2556538.5542.5
12/12/2022537.2546.2533.95537.4
12/13/2022537.6552.3530.56545.5
12/14/2022543.6546.7536.8541
12/15/2022538540.8531.6532.6
12/16/2022530.2536.1524.2531.1
12/19/2022536.1541.3531.1536.8
12/20/2022533.3549.2529.6548
12/21/2022548.5560.8540.5560.8
12/22/2022560.3566556.4557
12/23/2022556.7561554.8558
12/28/2022570571.9559.7559.7
12/29/2022558.8563.6554.6558.3
12/30/2022556.7559.6552.4552.4