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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 319.6596
CLOSE 319.4696

Low

LOW 205

High

HIGH 408.9
DATEOPENHIGHLOWCLOSE
01/02/2025353.4363.6353.4362.65
01/03/2025361.15363.7357.6361.6
01/06/2025361.25372356.95366.7
01/07/2025365.35371.6360.5361.2
01/08/2025360.7363.95355.75363.95
01/09/2025363.75372.3361.3365.7
01/10/2025367.15369.2358.35358.7
01/13/2025357.65366.4357.3363.95
01/14/2025368.1374.7366.4367.6
01/15/2025368.25372.95367.84368.75
01/16/2025372.25377.75369.05370.05
01/17/2025381.4385.16376380.15
01/20/2025379391.7378.05387.2
01/21/2025384386.2379.45380.6
01/22/2025377.65381.4374.95377.2
01/23/2025373.6376.5370.6373.5
01/24/2025377.5385.95374.9375.4
01/27/2025366.85368.5360.75361.5
01/28/2025362362.9354.9354.95
01/29/2025353.8354.88345.5345.5
01/30/2025347356.2339.85352.95
01/31/2025354.75357.07349.2350.5
02/03/2025339.25343.45337.75342.1
02/04/2025349.55350.5342.85348.6
02/05/2025348351.45345.85348.2
02/06/2025352.5361.41352.49354.45
02/07/2025354.75362.3353.7358.6
02/10/2025357.35361.05356.85359.45
02/11/2025355.4356.05347.35349.65
02/12/2025350.85352.4340.35341
02/13/2025346.6348.25343.85345.45
02/14/2025349.5362.1347.9353.2
02/17/2025354.7355.6349.4350.4
02/18/2025355.6357.35352.5353.55
02/19/2025342344.85325327.8
02/20/2025329.4337.35324.1325.55
02/21/2025324329.25320.5323.85
02/24/2025320.5326.65316.4317.95
02/25/2025313324.95311.3315.6
02/26/2025320325.9318.95321.9
02/27/2025319.25324316.35316.85
02/28/2025311.6321.39309.15319.15
03/03/2025318.3328.95317.05323.45
03/04/2025316.5318.18310.55312.85
03/05/2025319.1327.75318.85320.9
03/06/2025323.6333323.6327.5
03/07/2025325.15326.5315.6319.15
03/10/2025319.9321.7313.68315.3
03/11/2025316.05320.9312.3313.65
03/12/2025317.45319.4309.85312.5
03/13/2025310.25316.2309.2312.55
03/14/2025314.85323.38314.15320.75
03/17/2025323.2325.85318.85318.85
03/18/2025322.8325.2318319.1
03/19/2025317.2318.55313.05315.05
03/20/2025315.4320.15309.8310
03/21/2025307.25307.9298.35299.2
03/24/2025306309.8302.9302.9
03/25/2025303307.7302.35304.5
03/26/2025307.75309.25302.95304
03/27/2025301303.15296.97297.65
03/28/2025295.1300.2292.55292.55
03/31/2025286.85288.15279.3280.3
04/01/2025284.55287.3282.25284.15
04/02/2025280285.34280282.95
04/03/2025275279.7260.8260.8
04/04/2025256256.35230.55236.9
04/07/2025213.25242205230.05
04/08/2025236.1244.95232.82238.6
04/09/2025228.65240.2227.25238.2
04/10/2025270270.55245245
04/11/2025248.7256.02245.65253.65
04/14/2025261.15263.9259260.05
04/15/2025260.85264.1255255.95
04/16/2025253.75258.25250.5257.15
04/17/2025257.9259.95253.6255.75
04/22/2025257.6258253.15256.3
04/23/2025262.8274.3262.6266.45
04/24/2025266.25268.55261.85267.75
04/25/2025268270.56265.4268.45
04/28/2025268.95271.25265.15265.5
04/29/2025267271.29263.6263.9
04/30/2025255259.08237.88244.4
05/01/2025245.1247.27241.75244.5
05/02/2025253.95253.95246.45246.9
05/06/2025248.75250.1243.91247.75
05/07/2025247255.85245.76252
05/08/2025250.65256.65248.7252.8
05/09/2025254.35258252.3252.3
05/12/2025269.3273.14263.75267.65
05/13/2025268.9272.89266.2269.75
05/14/2025271.05275.67268.8273.75
05/15/2025271.05272.24266.5270.6
05/16/2025269.35271.3266266
05/19/2025263.95266.65262263.7
05/20/2025262.7271.3262.7270.95
05/21/2025271.2271.4265.55267.15
05/22/2025264.8269.99264.6266.9
05/23/2025266.4271.96261.7269.15
05/27/2025270.35275.2270.25274.4
05/28/2025272.8275.85271.4272.05
05/29/2025275.95284.6273.85277.9
05/30/2025276.3286.05276.2283.4
06/02/2025281.05287.6280.75284.8
06/03/2025280.45283.55276.5282.7
06/04/2025286.4291.25284.47288.5
06/05/2025289.6295.75286.2292.85
06/06/2025291293.85286.69288.1
06/09/2025288292.75287.9291.1
06/10/2025291.35292288.95290
06/11/2025293.65297.62289289
06/12/2025286.6288.99283.95287.65
06/13/2025283.45291.7282.25291.7
06/16/2025294.15297.75289.55291.65
06/17/2025288291.1285.52286.55
06/18/2025287.05289.31284.4289.25
06/19/2025285.75287.2281.99283.6
06/20/2025284.8289.35283.97286.35
06/23/2025285.65287.3283.75285.45
06/24/2025291.45292.75275.1275.1
06/25/2025276.6282.2273.3273.3
06/26/2025274.65290.42274.65288.2
06/27/2025291.8291.95281.55286.7
06/30/2025287.8291.02283.2283.6
07/01/2025283.6291.25283.6291.25
07/02/2025294.9308.4293.55306
07/03/2025308.85311305.65306.2
07/04/2025302.55304.13300.1302.85
07/07/2025300.2301.35297.29297.9
07/08/2025302.6308.07301.2306.4
07/09/2025305.25305.5296.4298.2
07/10/2025303.4312.8303.4309.95
07/11/2025310.75313.33307.9312.5
07/14/2025314317.75310310.2
07/15/2025310.95315308.65309.45
07/16/2025308.8311.02305.5306.75
07/17/2025307.6310.65303.27303.3
07/18/2025307.05310.45303.55303.55
07/21/2025310.5317.25306312.75
07/22/2025320326.28312.33322.55
07/23/2025321.6328.95321.6326.45
07/24/2025327328.4321.28322.75
07/25/2025321.85322.8317.7318.25
07/28/2025319319.5310.35316.7
07/29/2025314.09316.8304.9305.9
07/30/2025305.6313.24303.7311.7
07/31/2025301.7305296.2304.75
08/01/2025304.6307.25297.3300.35
08/04/2025302.35303.05298.75299
08/05/2025300.25304.3298.8301.05
08/06/2025296297.3284.75284.75
08/07/2025282283.7275.2280.45
08/08/2025285.2289.3284.1288.25
08/11/2025290.05294.05289.3293.1
08/12/2025294.45295.8290.55295.2
08/13/2025295.7297.15293.55296.15
08/14/2025295.15297.4294.05294.5
08/15/2025299.6304.7299.19299.75
08/18/2025300300.8288.25288.25
08/19/2025288.3297.32288.3292.1
08/20/2025290.45295.77289.7291.7
08/21/2025291.95294.5291.15292.35
08/22/2025293.55295.61289.6294.3
08/26/2025295296.17289.85293.15
08/27/2025294.55298292.2293.4
08/28/2025289.8297.85289.8294.65
08/29/2025296.05296.2290.4292.2
09/01/2025290.3292.9287.25289
09/02/2025288.85289.1281.93284.3
09/03/2025283.5292.5282.75286.95
09/04/2025285.95291.35285.3285.45
09/05/2025288291.95285.8286.9
09/08/2025288.55288.97284286.5
09/09/2025286.5306.45286.36301.65
09/10/2025300301.49295.05296.6
09/11/2025296.8299.1293.2298.6
09/12/2025301.55312301.3303.5
09/15/2025304.85307.45300.45306.85
09/16/2025309.5314.05304.76310.55
09/17/2025309.05312.79306.2306.2
09/18/2025305.2312.55304.4307.35
09/19/2025310.15314.2305.95312.95
09/22/2025314.9322.15312.9319.1
09/23/2025318.45326.64317.35320.8
09/24/2025320.7332.4318330.25
09/25/2025335338.65331.9332.35
09/26/2025332.75336.15330.8335.75
09/29/2025338344.69336.05341.45
09/30/2025340.15344.85338.6341.6
10/01/2025340.5345.85339.75339.95
10/02/2025343.75345.3339.95341.1
10/03/2025344.55347.7342.25347.7
10/06/2025347.4355.6347.05353.7
10/07/2025352363.7351.85356.6
10/08/2025354.85361.18353.05355.75
10/09/2025355.1363354.3357.15
10/10/2025352.35356.44343.85345.85
10/13/2025345.65358.6345.6357.25
10/14/2025350.3353.4346.3353.4
10/15/2025358358351353.25
10/16/2025354.2355.29348.75351.5
10/17/2025346.35351.7343.55345.8
10/20/2025347.05351.08345.75349.4
10/21/2025349350.75340.65344.4
10/22/2025348.9349.75339.8340.2
10/23/2025339.95347.5339.65345
10/24/2025343.45346.3340.6346.05
10/27/2025352.3354.3347.55347.55
10/28/2025347355341.3351.45
10/29/2025370377.12367.65371.25
10/30/2025368368.94361.4365.35
10/31/2025361.55365.55361.15364.45
11/03/2025361.05364.45354.99356.75
11/04/2025350.15352346.91350.6
11/05/2025346.7357.65346.6355.95
11/06/2025358.95365.75356.45359.75
11/07/2025358363.85355.3357.6
11/10/2025367.1367.25362.8362.8
11/11/2025364.6370.06364.6367.8
11/12/2025366.85374.9366.15371.65
11/13/2025373376.65372.25373.1
11/14/2025365.65367.35358.35365.8
11/17/2025364365.32361.85363.85
11/18/2025355360.5351355.65
11/19/2025355.6357.9351.25352.9
11/20/2025357.95358349.05349.05
11/21/2025338.8341.8332.2335
11/24/2025338.85346.4338.45343.45
11/25/2025346.05349.55343346.55
11/26/2025350351.75346.15350.05
11/27/2025348.15364.05346.8356.7
11/28/2025356.5361.95355.85360.8
12/01/2025362372.1360.9364.7
12/02/2025363.85365.61360.25360.35
12/03/2025365.8386.6363.85383.1
12/04/2025386386.65375.91382.9
12/05/2025389.65391.4379.85379.85
12/08/2025378.55381.9377.6378.9
12/09/2025375.65382.83372.5380.5
12/10/2025383.4386.57380.05380.4
12/11/2025383384.9379.35383
12/12/2025384385.15375.5375.5
12/15/2025379.4383.2378.45380.8
12/16/2025379.45382.75372373.3
12/17/2025378.65384.85375.85378.95
12/18/2025380.8387.45380.15386.8
12/19/2025386.05393.37384.54389.55
12/22/2025392.15398.8388.35389.95
12/23/2025389.9395.75387.5393.9
12/24/2025395397.11393.04394.3
12/29/2025397.55404.2395.45396.5
12/30/2025402.4408.55401.3406.5
12/31/2025408.25408.9405.59406.55