1. Share Prices

  2. Glencore PLC (GLEN)

355.95p-3.90 (-1.11%)05 Nov 2025, 17:15
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
Nov 4, 2025350.15p352.00p346.91p350.60p66,083,737
Nov 3, 2025361.05p364.45p354.99p356.75p28,709,989
Oct 31, 2025361.55p365.55p361.15p364.45p28,354,364
Oct 30, 2025368.00p368.94p361.30p365.35p39,664,779
Oct 29, 2025370.00p377.12p367.65p371.25p67,382,473
Oct 28, 2025347.00p355.00p341.30p351.45p31,023,077
Oct 27, 2025352.30p354.30p347.55p347.55p45,989,260
Oct 24, 2025343.45p346.30p340.60p346.05p53,460,558
Oct 23, 2025339.95p347.50p339.65p345.00p23,363,762
Oct 22, 2025348.90p349.75p339.80p340.20p43,698,101
Oct 21, 2025349.00p350.75p340.65p344.40p42,569,146
Oct 20, 2025347.05p351.08p345.75p349.40p18,130,052
Oct 17, 2025346.35p351.70p343.55p345.80p28,161,379
Oct 16, 2025354.20p355.29p348.75p351.50p23,627,596
Oct 15, 2025358.00p358.00p351.00p353.25p25,632,164
Oct 14, 2025350.30p353.40p346.30p353.40p40,076,557
Oct 13, 2025345.65p358.60p345.60p357.25p146,899,938
Oct 10, 2025352.35p356.44p343.85p345.85p35,028,597
Oct 9, 2025355.10p363.00p354.30p357.15p62,217,791
Oct 8, 2025354.85p361.18p353.05p355.75p58,160,381
Oct 7, 2025352.00p358.70p351.85p356.60p31,048,002
Oct 6, 2025347.40p355.60p347.05p353.70p40,277,374
Oct 3, 2025344.55p347.70p342.25p347.70p86,267,341
Oct 2, 2025343.75p345.30p339.95p341.10p60,696,360
Oct 1, 2025340.50p345.85p339.75p339.95p55,574,086
Sep 30, 2025340.15p344.85p338.60p341.60p42,479,772
Sep 29, 2025338.00p344.69p336.05p341.45p39,907,974
Sep 26, 2025332.75p336.15p330.80p335.75p93,991,698
Sep 25, 2025335.00p338.65p331.90p332.35p93,889,285
Sep 24, 2025320.70p332.40p318.00p330.25p49,092,108
Sep 23, 2025318.45p326.64p317.35p320.80p67,810,069
Sep 22, 2025314.90p322.15p312.90p319.10p31,120,733
Sep 19, 2025310.15p314.20p305.95p312.95p59,234,212
Sep 18, 2025305.20p312.55p304.40p307.35p30,760,852
Sep 17, 2025309.05p312.79p306.20p306.20p35,707,212
Sep 16, 2025309.50p314.05p304.75p310.55p82,288,320
Sep 15, 2025304.85p307.45p300.45p306.85p67,153,997
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
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19