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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 532.6145
CLOSE 533.4795

Low

LOW 408.3

High

HIGH 678.7
DATEOPENHIGHLOWCLOSE
01/02/2026410.4417.55408.8408.8
01/05/2026419.35422.55415.45419.3
01/06/2026425.05428.75421.25427.95
01/07/2026426.9430.95422.65422.8
01/08/2026421.05422.4408.3413
01/09/2026454459.14437.85452.65
01/12/2026453.55468.9452.65468.5
01/13/2026466.9470.95461.8470.2
01/14/2026478.55485.6475.3484.2
01/15/2026482493.75480491
01/16/2026488.4488.5475.61478.6
01/19/2026476.95483.5476.7481.05
01/20/2026478.85482.55473482
01/21/2026484.6501.9484.18500
01/22/2026499.6501.88481.31490.15
01/23/2026486.65501485.25501
01/26/2026500506.7497.65500.1
01/27/2026499.15503.8494.65503.8
01/28/2026508.3510501.7505.8
01/29/2026514.7533.7504.5507.9
01/30/2026494.3504.48487.2499.25
02/02/2026476.45502.44471501
02/03/2026510519.9503.8517.3
02/04/2026520531510.54511.2
02/05/2026498.45523.22456475.25
02/06/2026466.45486.7465.7478.1
02/09/2026488.85501.1484501.1
02/10/2026499.6500.98492.2496.45
02/11/2026500509.9497502.9
02/12/2026508509.4490.4494.25
02/13/2026494501.8484.7494.5
02/16/2026490.6492.9483.29492.9
02/17/2026491495475.35486
02/18/2026498509.2493.65507.7
02/19/2026506.8509.8492.6505
02/20/2026505514501.5507
02/23/2026513.9521.1501.6513
02/24/2026516.1520510519.3
02/25/2026527.9536.3525.26534.5
02/26/2026530531.6518.86525.5
02/27/2026535539.7529.4534
03/02/2026539.3546.5529.2534.4
03/03/2026525.6527.12513.3526.3
03/04/2026526.2539.01522.64528.4
03/05/2026527.3536.9511.3515.3
03/06/2026515.3519.7486.92502.8
03/09/2026489.35507.5486.35506.8
03/10/2026523.2526.8516.7522.6
03/11/2026519525.8511.4523.4
03/12/2026522535.8519.9531.2
03/13/2026523.7529.2517.7518.4
03/16/2026515.9526.1512.7516
03/17/2026515531.7515524.2
03/18/2026525.7536.1519.3525.9
03/19/2026509.1522.59502.2518.2
03/20/2026525527.4507.3520.1
03/23/2026505527.4494.5515.6
03/24/2026510.2528.9507.84527.9
03/25/2026535.3544.8532.7539.5
03/26/2026529.9533.3523.7532
03/27/2026533.8542.02518.8538.4
03/30/2026540.2559.6538.4553.5
03/31/2026550.5571.2550.5565.5
04/01/2026576.2577.26558.8562.5
04/02/2026558.9568.5554.4563.6
04/07/2026563566.4552.7558
04/08/2026563.4569.5549.4562.8
04/09/2026567.1573.7557.6560.5
04/10/2026562.1567.5558.8565.7
04/13/2026564.9572.6560.7564.1
04/14/2026572.2577.6557.2562.6
04/15/2026563.1565.9555.2555.2
04/16/2026558.6560.4554.1557.9
04/17/2026556557.95541.6547.1
04/20/2026548.8551.9544.96549.7
04/21/2026551.3551.3545.2549.1
04/22/2026554.3564.1550.7563
04/23/2026559.7565.2551.5562.5
04/24/2026551.9561.1550557.5
04/27/2026558.8559548.9551.5
04/28/2026554.4558.4547.98550.9
04/29/2026552566.7552553.3
04/30/2026555568.7552.4567.8
05/01/2026563.3566.5559.8563
05/05/2026565.9568.3551559.8
05/06/2026567573.3559.6568.9
05/07/2026564570.6561.86564.4
05/08/2026569.3570.79560.1563.2
05/11/2026564.4577.3562.2575.8
05/12/2026571.8578.9566.1573.4
05/13/2026580596.14576.3592.1
05/14/2026589.1597.9586.58595.9
05/15/2026579.4582.9567.8574.3
05/18/2026570.4580.2565.7573.7
05/19/2026566.3569.4556.1562.5
05/20/2026562.9569.2562.1566.1
05/21/2026565.3578.9560.93574
05/22/2026571.7577.15565.1569.1
05/26/2026584.3588.3578.45585.5
05/27/2026584585.2567.7574.5
05/28/2026571575.1565.58573.6
05/29/2026578.7580.15567.8567.8
06/01/2026573.7588.1571.5588.1
06/02/2026591615590615
06/03/2026613.5621.5604.3608.3
06/04/2026607.6615.9601.5610
06/05/2026607608.1587.5590.2
06/08/2026678.7678.7581.6595.1
06/09/2026591.6592.5568.8569.2
06/10/2026483.9569483.9564
06/11/2026565.8575.4563.5574.2
06/12/2026582.9591.7571.8588.9
06/15/2026597.7597.7571.4583
06/16/2026579.2595.9577.5590.6
06/17/2026589.8594.4582.9583.2
06/18/2026579579562.78566
06/19/2026562.1565553.3557