GLEN.L
Glencore plc
13:26:59
556.2 £
0.0000 (%0.00)
Previous Close: 566
Day Low₺554.8
Day High₺563.5
GLEN.L: Glencore plc Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 465.3299
CLOSE 464.8237
Low
LOW 410.95
High
HIGH 584.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 557.9 | 568 | 544.4 | 544.4 |
| 01/04/2023 | 550 | 551.4 | 505.6 | 506.6 |
| 01/05/2023 | 506.6 | 522 | 501.76 | 514 |
| 01/06/2023 | 520 | 528.9 | 517.11 | 525.9 |
| 01/09/2023 | 532.7 | 545.8 | 531.7 | 542.6 |
| 01/10/2023 | 538 | 548.33 | 533.8 | 534.1 |
| 01/11/2023 | 542.4 | 551.15 | 534.9 | 535.4 |
| 01/12/2023 | 536.7 | 544.8 | 529.97 | 543.7 |
| 01/13/2023 | 544.2 | 559.1 | 543.3 | 558.4 |
| 01/16/2023 | 555 | 563 | 552.5 | 552.5 |
| 01/17/2023 | 548 | 554.5 | 541.98 | 552.9 |
| 01/18/2023 | 552.9 | 584.5 | 552.9 | 576.6 |
| 01/19/2023 | 563.5 | 568.8 | 553.5 | 564.1 |
| 01/20/2023 | 552.9 | 575.9 | 552.9 | 575.9 |
| 01/23/2023 | 574.7 | 583.25 | 573.6 | 578.1 |
| 01/24/2023 | 579.8 | 582.6 | 558.78 | 565.6 |
| 01/25/2023 | 564 | 571.2 | 553.58 | 558.5 |
| 01/26/2023 | 563.4 | 563.59 | 543.7 | 549.5 |
| 01/27/2023 | 549.9 | 553.7 | 543.4 | 548.2 |
| 01/30/2023 | 540.5 | 552.6 | 539.3 | 549.2 |
| 01/31/2023 | 547.3 | 547.64 | 534.9 | 541.2 |
| 02/01/2023 | 541.7 | 548.5 | 536.7 | 542.5 |
| 02/02/2023 | 540.8 | 551.3 | 538.7 | 545.6 |
| 02/03/2023 | 544.1 | 560.4 | 541.8 | 554.5 |
| 02/06/2023 | 551.2 | 553.2 | 538.98 | 545.9 |
| 02/07/2023 | 546.3 | 554 | 545 | 550.8 |
| 02/08/2023 | 557.4 | 562.8 | 544.55 | 546.9 |
| 02/09/2023 | 547.3 | 549.8 | 524.6 | 526.6 |
| 02/10/2023 | 515.7 | 529.2 | 510.6 | 512.3 |
| 02/13/2023 | 516.8 | 519.4 | 506.5 | 515.8 |
| 02/14/2023 | 517.7 | 519.4 | 510.9 | 515.9 |
| 02/15/2023 | 508 | 519.8 | 500.06 | 507.8 |
| 02/16/2023 | 510 | 515.5 | 501.5 | 507.4 |
| 02/17/2023 | 505 | 515.5 | 503.2 | 509.7 |
| 02/20/2023 | 509 | 522.9 | 509 | 519.7 |
| 02/21/2023 | 517.2 | 520.3 | 503 | 503.3 |
| 02/22/2023 | 500 | 500 | 486.55 | 494.1 |
| 02/23/2023 | 495.7 | 498.61 | 489.72 | 494.3 |
| 02/24/2023 | 497 | 499 | 487.65 | 488.35 |
| 02/27/2023 | 490.6 | 496.4 | 488.37 | 494.4 |
| 02/28/2023 | 494.15 | 495.35 | 489.55 | 495.35 |
| 03/01/2023 | 505.2 | 516.62 | 505.2 | 512.9 |
| 03/02/2023 | 510.8 | 514.8 | 505.1 | 511 |
| 03/03/2023 | 514.2 | 529.3 | 513.8 | 523 |
| 03/06/2023 | 519.5 | 520 | 499.95 | 502.5 |
| 03/07/2023 | 502 | 505.1 | 478.75 | 479.5 |
| 03/08/2023 | 479.4 | 489.55 | 474.55 | 486.85 |
| 03/09/2023 | 485.6 | 486.45 | 471.25 | 473.4 |
| 03/10/2023 | 459.2 | 475.35 | 455.5 | 473 |
| 03/13/2023 | 476.1 | 478.25 | 450.9 | 458.7 |
| 03/14/2023 | 457.05 | 461.45 | 447.8 | 461.45 |
| 03/15/2023 | 458.65 | 458.65 | 410.95 | 412 |
| 03/16/2023 | 426 | 428.4 | 415.25 | 423.2 |
| 03/17/2023 | 433.1 | 444.5 | 427.6 | 432.65 |
| 03/20/2023 | 429.6 | 453.6 | 426.6 | 449.35 |
| 03/21/2023 | 456 | 458.4 | 447.35 | 448.55 |
| 03/22/2023 | 447.85 | 451.9 | 443.05 | 450.15 |
| 03/23/2023 | 454.4 | 456.5 | 445.35 | 451.6 |
| 03/24/2023 | 450.95 | 451.15 | 433.47 | 442.7 |
| 03/27/2023 | 450 | 451.9 | 436.05 | 449.6 |
| 03/28/2023 | 458 | 460.2 | 454.2 | 458.9 |
| 03/29/2023 | 460.1 | 465.8 | 458.4 | 465.55 |
| 03/30/2023 | 467.3 | 475.9 | 464.95 | 466.6 |
| 03/31/2023 | 469.05 | 470.3 | 460.2 | 464.6 |
| 04/03/2023 | 470.9 | 471.2 | 444.6 | 452.5 |
| 04/04/2023 | 465.4 | 467.85 | 457 | 460.05 |
| 04/05/2023 | 462.15 | 463.86 | 453.4 | 456.75 |
| 04/06/2023 | 458.45 | 465.3 | 454.45 | 457.35 |
| 04/11/2023 | 469.5 | 484.3 | 460.9 | 472.25 |
| 04/12/2023 | 471.75 | 486.5 | 469.4 | 483.6 |
| 04/13/2023 | 484.45 | 492.21 | 479.63 | 487.65 |
| 04/14/2023 | 491.25 | 500.2 | 490.3 | 491.7 |
| 04/17/2023 | 494.9 | 498.95 | 488.25 | 489 |
| 04/18/2023 | 491.95 | 501.8 | 490.55 | 498 |
| 04/19/2023 | 492.5 | 497.95 | 490.2 | 494.35 |
| 04/20/2023 | 496.15 | 502.66 | 493.65 | 501.9 |
| 04/21/2023 | 498 | 499.02 | 489.45 | 490.9 |
| 04/24/2023 | 484.05 | 488.4 | 480.48 | 486.35 |
| 04/25/2023 | 483.35 | 483.85 | 465.05 | 469 |
| 04/26/2023 | 472.75 | 491.2 | 468.7 | 481.4 |
| 04/27/2023 | 477.35 | 484.85 | 472.8 | 473.2 |
| 04/28/2023 | 474 | 476.02 | 460.3 | 469 |
| 05/02/2023 | 470.95 | 473.4 | 460.5 | 460.5 |
| 05/03/2023 | 463.65 | 465.05 | 460.45 | 462.3 |
| 05/04/2023 | 448 | 449.14 | 431.25 | 434 |
| 05/05/2023 | 439.05 | 445.65 | 436.15 | 444.1 |
| 05/09/2023 | 450 | 450.15 | 442.4 | 446.2 |
| 05/10/2023 | 448 | 458.25 | 444.15 | 445.15 |
| 05/11/2023 | 443.05 | 446.55 | 426.05 | 427.6 |
| 05/12/2023 | 427.35 | 433.8 | 427.35 | 432.3 |
| 05/15/2023 | 436.05 | 441.6 | 434.25 | 437.2 |
| 05/16/2023 | 434.5 | 438.45 | 429.8 | 432.1 |
| 05/17/2023 | 432.2 | 438.41 | 430.1 | 436.4 |
| 05/18/2023 | 437.75 | 440.15 | 429.65 | 435.3 |
| 05/19/2023 | 437.25 | 444.9 | 434.8 | 434.9 |
| 05/22/2023 | 436.2 | 437.75 | 428.85 | 434.6 |
| 05/23/2023 | 432.35 | 433.91 | 425.7 | 427.8 |
| 05/24/2023 | 421.5 | 423.5 | 415.1 | 419.2 |
| 05/25/2023 | 419.3 | 425.3 | 415.5 | 416.4 |
| 05/26/2023 | 426.85 | 431.4 | 420.85 | 422.6 |
| 05/30/2023 | 423.8 | 440 | 416.3 | 416.8 |
| 05/31/2023 | 415 | 419.85 | 411 | 411.45 |
| 06/01/2023 | 414.6 | 419.25 | 411.7 | 416.9 |
| 06/02/2023 | 423.6 | 436.7 | 421.62 | 433.9 |
| 06/05/2023 | 435.2 | 437.5 | 426.55 | 430.1 |
| 06/06/2023 | 431.1 | 435.1 | 423.85 | 431.25 |
| 06/07/2023 | 429.8 | 441.85 | 428.85 | 437.05 |
| 06/08/2023 | 440.1 | 441.29 | 435.25 | 436.45 |
| 06/09/2023 | 439.45 | 440.65 | 430.35 | 435 |
| 06/12/2023 | 437.05 | 440.15 | 431.5 | 436.95 |
| 06/13/2023 | 440.6 | 460.8 | 440 | 460 |
| 06/14/2023 | 460.05 | 477.95 | 458.1 | 470.35 |
| 06/15/2023 | 469.85 | 475.55 | 465.5 | 475 |
| 06/16/2023 | 479.5 | 480.6 | 467 | 467 |
| 06/19/2023 | 467 | 468.55 | 458.35 | 459 |
| 06/20/2023 | 455.5 | 458.45 | 446.96 | 450.8 |
| 06/21/2023 | 449.2 | 452 | 445.45 | 452 |
| 06/22/2023 | 448.5 | 451.4 | 439.79 | 446 |
| 06/23/2023 | 444.2 | 445.01 | 431.45 | 432.65 |
| 06/26/2023 | 436.2 | 439.3 | 430.5 | 437.4 |
| 06/27/2023 | 445 | 449.1 | 435.27 | 440.3 |
| 06/28/2023 | 439.6 | 440.69 | 430.8 | 434 |
| 06/29/2023 | 432.9 | 438.5 | 432.1 | 438.4 |
| 06/30/2023 | 441.05 | 448.75 | 439.62 | 444.5 |
| 07/03/2023 | 449.1 | 463.45 | 449.1 | 458.95 |
| 07/04/2023 | 457.75 | 462.85 | 455.1 | 459.9 |
| 07/05/2023 | 458 | 461 | 454.35 | 457.95 |
| 07/06/2023 | 450 | 452.65 | 431.55 | 432.75 |
| 07/07/2023 | 431.8 | 441.7 | 430.09 | 436.35 |
| 07/10/2023 | 432.65 | 438.25 | 431.5 | 433.1 |
| 07/11/2023 | 436.1 | 438.8 | 432.7 | 437.05 |
| 07/12/2023 | 439.7 | 458.35 | 439.2 | 458.35 |
| 07/13/2023 | 461 | 472.3 | 456.8 | 469.65 |
| 07/14/2023 | 466.85 | 468.25 | 463.79 | 466.8 |
| 07/17/2023 | 460.35 | 462.1 | 451.9 | 453.65 |
| 07/18/2023 | 457.1 | 457.1 | 448.8 | 454 |
| 07/19/2023 | 455.05 | 455.55 | 449.35 | 453.45 |
| 07/20/2023 | 459.1 | 472.5 | 456.9 | 472.5 |
| 07/21/2023 | 474.3 | 474.3 | 466.05 | 472.55 |
| 07/24/2023 | 468 | 481.45 | 467.22 | 478.65 |
| 07/25/2023 | 487 | 491.65 | 482.05 | 482.05 |
| 07/26/2023 | 468.55 | 475.25 | 461 | 469.45 |
| 07/27/2023 | 469.45 | 475.25 | 461.55 | 469.15 |
| 07/28/2023 | 469.05 | 470.55 | 461.4 | 466.5 |
| 07/31/2023 | 467.1 | 475.75 | 466.85 | 473.55 |
| 08/01/2023 | 473.85 | 474.5 | 467.8 | 470.95 |
| 08/02/2023 | 465.5 | 467.8 | 457.2 | 462 |
| 08/03/2023 | 458.7 | 462.2 | 451.6 | 462.2 |
| 08/04/2023 | 463.7 | 463.7 | 457 | 463.2 |
| 08/07/2023 | 458.8 | 459.95 | 452.2 | 456.7 |
| 08/08/2023 | 438.6 | 445.9 | 435.32 | 444.6 |
| 08/09/2023 | 449.85 | 460.1 | 447.75 | 455.1 |
| 08/10/2023 | 455 | 463.65 | 452.99 | 454.85 |
| 08/11/2023 | 450.5 | 451.67 | 442.45 | 444.7 |
| 08/14/2023 | 440.5 | 443.4 | 431 | 433.8 |
| 08/15/2023 | 433.45 | 433.8 | 417 | 419.05 |
| 08/16/2023 | 415.15 | 423.05 | 414.65 | 419.5 |
| 08/17/2023 | 419.5 | 427.85 | 419.5 | 423.55 |
| 08/18/2023 | 421.25 | 422.2 | 413.05 | 416.05 |
| 08/21/2023 | 416.1 | 422.85 | 415.65 | 420 |
| 08/22/2023 | 423.7 | 434.1 | 422.27 | 429.8 |
| 08/23/2023 | 433.5 | 435.77 | 429.8 | 433.15 |
| 08/24/2023 | 435.5 | 436.9 | 422.6 | 428.3 |
| 08/25/2023 | 431.05 | 433.2 | 425.05 | 426.15 |
| 08/29/2023 | 436.6 | 441.1 | 432.8 | 438.3 |
| 08/30/2023 | 442 | 444.95 | 435.88 | 438.65 |
| 08/31/2023 | 419.1 | 424.36 | 414.25 | 421.45 |
| 09/01/2023 | 426.2 | 431.35 | 423.5 | 427.15 |
| 09/04/2023 | 432 | 439.2 | 430.46 | 436 |
| 09/05/2023 | 431 | 437.2 | 430.05 | 432.2 |
| 09/06/2023 | 429.4 | 431.4 | 426.1 | 429.45 |
| 09/07/2023 | 424.2 | 425.85 | 420.65 | 423.5 |
| 09/08/2023 | 422.35 | 428.55 | 422.35 | 426 |
| 09/11/2023 | 433.1 | 440.55 | 432.45 | 435.35 |
| 09/12/2023 | 434.05 | 437.6 | 432.85 | 434.65 |
| 09/13/2023 | 434 | 436.75 | 429 | 431.9 |
| 09/14/2023 | 434.1 | 452.3 | 433.45 | 450.75 |
| 09/15/2023 | 455 | 459.8 | 450.75 | 456.4 |
| 09/18/2023 | 458.65 | 461.85 | 457.05 | 459.65 |
| 09/19/2023 | 460 | 467.32 | 459.6 | 463.65 |
| 09/20/2023 | 465.85 | 468.95 | 457.51 | 463.9 |
| 09/21/2023 | 454.65 | 458.75 | 449.15 | 452.05 |
| 09/22/2023 | 452.65 | 461.8 | 449.64 | 455.05 |
| 09/25/2023 | 449.95 | 453 | 444.89 | 453 |
| 09/26/2023 | 450 | 458.51 | 448.25 | 451.75 |
| 09/27/2023 | 451.5 | 457.43 | 450.3 | 453.55 |
| 09/28/2023 | 453.15 | 462.15 | 451.7 | 461 |
| 09/29/2023 | 463.05 | 477.55 | 461 | 469.9 |
| 10/02/2023 | 472.65 | 475.1 | 460.35 | 463.9 |
| 10/03/2023 | 459.85 | 465.05 | 449 | 453.25 |
| 10/04/2023 | 447.35 | 453.35 | 439.49 | 443.3 |
| 10/05/2023 | 440.1 | 442.75 | 438.37 | 439.85 |
| 10/06/2023 | 442.45 | 446.8 | 437.65 | 445 |
| 10/09/2023 | 446.5 | 451 | 441.9 | 450.75 |
| 10/10/2023 | 451.9 | 468.65 | 447.9 | 466.25 |
| 10/11/2023 | 463.85 | 467.75 | 459.65 | 461.3 |
| 10/12/2023 | 457.9 | 468.06 | 457.9 | 462.2 |
| 10/13/2023 | 466.3 | 468.45 | 452.65 | 456.3 |
| 10/16/2023 | 462.4 | 464.9 | 452.45 | 462.75 |
| 10/17/2023 | 455.8 | 466.1 | 450.7 | 462.85 |
| 10/18/2023 | 462.15 | 464.75 | 452.3 | 456.3 |
| 10/19/2023 | 452.65 | 458.2 | 447.6 | 450.15 |
| 10/20/2023 | 446 | 447.13 | 433.65 | 435.4 |
| 10/23/2023 | 432.1 | 432.45 | 422.85 | 428.75 |
| 10/24/2023 | 426.95 | 437.4 | 426.1 | 434.55 |
| 10/25/2023 | 436.45 | 440.8 | 431.45 | 439.8 |
| 10/26/2023 | 441.25 | 443.05 | 432.9 | 440.5 |
| 10/27/2023 | 437.5 | 449.6 | 437.5 | 445.25 |
| 10/30/2023 | 444.55 | 453.78 | 443.05 | 451 |
| 10/31/2023 | 449.9 | 454.45 | 428.15 | 435.15 |
| 11/01/2023 | 433.85 | 438.15 | 427.8 | 431.65 |
| 11/02/2023 | 436.9 | 447.65 | 429.75 | 440.25 |
| 11/03/2023 | 444.75 | 447.7 | 437.3 | 439.6 |
| 11/06/2023 | 440.25 | 445.11 | 436.95 | 442 |
| 11/07/2023 | 439.9 | 445.7 | 430.06 | 431.6 |
| 11/08/2023 | 429.25 | 431.45 | 426.6 | 426.6 |
| 11/09/2023 | 427.7 | 431.8 | 423.8 | 429.7 |
| 11/10/2023 | 423.7 | 432.8 | 421.15 | 427.1 |
| 11/13/2023 | 430.4 | 432.98 | 423.6 | 430.45 |
| 11/14/2023 | 444 | 455.6 | 428.5 | 450 |
| 11/15/2023 | 456.4 | 474 | 447.75 | 464.7 |
| 11/16/2023 | 464.95 | 468 | 456.85 | 457.65 |
| 11/17/2023 | 454.2 | 471.82 | 454.2 | 467.65 |
| 11/20/2023 | 462.15 | 470.35 | 457.6 | 465.5 |
| 11/21/2023 | 466.7 | 470.25 | 454.85 | 457 |
| 11/22/2023 | 459.95 | 459.95 | 447.2 | 448.95 |
| 11/23/2023 | 449.45 | 452.45 | 437 | 449.8 |
| 11/24/2023 | 445.7 | 452.95 | 442.25 | 448.15 |
| 11/27/2023 | 445.25 | 450.95 | 442.7 | 445.5 |
| 11/28/2023 | 446.8 | 448 | 440 | 447.05 |
| 11/29/2023 | 445.3 | 453.75 | 443.3 | 443.95 |
| 11/30/2023 | 447.45 | 451.45 | 441.45 | 441.8 |
| 12/01/2023 | 445.8 | 459.65 | 445.3 | 457.7 |
| 12/04/2023 | 447.4 | 460.4 | 441.75 | 443.65 |
| 12/05/2023 | 440.55 | 444.4 | 433.5 | 438.4 |
| 12/06/2023 | 445.75 | 451 | 435.75 | 446.5 |
| 12/07/2023 | 449.2 | 456.2 | 441.15 | 453.55 |
| 12/08/2023 | 448.75 | 462.85 | 448.75 | 457.4 |
| 12/11/2023 | 451 | 454 | 438.3 | 439.3 |
| 12/12/2023 | 441.25 | 445.75 | 432.6 | 436.3 |
| 12/13/2023 | 433.4 | 438.95 | 431.25 | 433.65 |
| 12/14/2023 | 448.45 | 456.74 | 431 | 453.75 |
| 12/15/2023 | 460.4 | 472.13 | 459.2 | 460.85 |
| 12/18/2023 | 463.65 | 464.6 | 456.25 | 462.65 |
| 12/19/2023 | 460.1 | 468.4 | 457.2 | 467.8 |
| 12/20/2023 | 474 | 478 | 464.95 | 469.15 |
| 12/21/2023 | 466.7 | 470.25 | 459.6 | 470.2 |
| 12/22/2023 | 467.3 | 473.62 | 466.35 | 466.35 |
| 12/27/2023 | 463.55 | 478.55 | 463.55 | 471.75 |
| 12/28/2023 | 475 | 477 | 469.2 | 470.05 |
| 12/29/2023 | 471.45 | 476.1 | 471.05 | 472.1 |