1. Share Prices

  2. Glencore PLC (GLEN)

303.50p+4.90 (+1.64%)12 Sep 2025, 18:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Glencore PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025301.55p312.00p301.30p303.50p31,883,835
Sep 11, 2025296.80p299.10p293.20p298.60p22,833,223
Sep 10, 2025300.00p301.49p295.05p296.60p38,745,325
Sep 9, 2025286.50p306.45p286.36p301.65p72,775,411
Sep 8, 2025288.55p288.97p284.00p286.50p15,757,152
Sep 5, 2025288.00p291.95p285.80p286.90p27,754,552
Sep 4, 2025285.95p291.35p285.30p285.45p15,419,549
Sep 3, 2025283.50p292.50p282.75p286.95p26,076,803
Sep 2, 2025288.85p289.10p281.93p284.30p22,827,677
Sep 1, 2025290.30p292.90p287.25p289.00p51,546,247
Aug 29, 2025296.05p296.20p290.40p292.20p20,875,837
Aug 28, 2025289.80p297.85p289.80p294.65p32,057,037
Aug 27, 2025294.55p298.00p292.20p293.40p17,825,679
Aug 26, 2025295.00p296.17p289.85p293.15p51,413,824
Aug 22, 2025293.55p295.61p289.60p294.30p22,266,779
Aug 21, 2025291.95p294.50p291.15p292.35p25,216,770
Aug 20, 2025290.45p295.77p289.70p291.70p43,907,218
Aug 19, 2025288.30p297.32p288.30p292.10p48,975,290
Aug 18, 2025300.00p300.80p288.25p288.25p110,913,021
Aug 15, 2025299.60p304.70p299.19p299.75p25,242,860
Aug 14, 2025295.15p297.40p294.05p294.50p20,566,627
Aug 13, 2025295.70p297.15p293.55p296.15p25,216,024
Aug 12, 2025294.45p295.80p290.55p295.20p24,297,370
Aug 11, 2025290.05p294.05p289.30p293.10p34,915,841
Aug 8, 2025285.20p289.30p284.10p288.25p47,666,236
Aug 7, 2025282.00p283.70p275.20p280.45p32,789,269
Aug 6, 2025296.00p297.30p284.75p284.75p104,636,913
Aug 5, 2025300.25p304.30p298.80p301.05p30,443,539
Aug 4, 2025302.35p303.05p298.75p299.00p80,417,791
Aug 1, 2025304.60p307.25p297.30p300.35p32,461,363
Jul 31, 2025301.70p305.00p296.20p304.75p51,410,214
Jul 30, 2025305.60p313.24p303.70p311.70p29,232,578
Jul 29, 2025316.75p316.80p304.90p305.90p53,546,384
Jul 28, 2025319.00p319.50p310.35p316.70p30,280,433
Jul 25, 2025321.85p322.80p317.70p318.25p44,348,440
Jul 24, 2025327.00p328.40p321.28p322.75p22,567,966
Jul 23, 2025321.60p328.95p321.60p326.45p51,434,373
Jul 22, 2025320.00p326.28p318.60p322.55p60,620,440
Jul 21, 2025314.48p317.25p306.00p312.75p70,540,004
Jul 18, 2025307.05p310.45p303.55p303.55p31,436,628
Jul 17, 2025307.60p310.65p303.27p303.30p21,589,270
Jul 16, 2025308.80p311.02p305.50p306.75p25,594,104
Jul 15, 2025310.95p315.00p308.65p309.45p45,033,549
Jul 14, 2025314.00p317.75p310.00p310.20p29,268,370
Jul 11, 2025310.75p313.32p307.90p312.50p53,617,584
Jul 10, 2025303.40p312.80p303.40p309.95p37,677,090
Jul 9, 2025305.25p305.50p296.40p298.20p46,435,822
Jul 8, 2025302.60p308.07p301.20p306.40p42,325,829
Jul 7, 2025300.20p301.35p297.29p297.90p15,474,688
Jul 4, 2025302.55p304.13p300.10p302.85p18,327,124
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.