1. Share Prices

  2. Glencore PLC (GLEN)

476.97p+13.42 (+2.89%)10 May 2024, 10:38
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
May 9, 2024462.10p466.75p457.90p463.55p44,413,332
May 8, 2024466.50p467.01p457.45p460.70p69,032,654
May 7, 2024460.00p469.05p459.40p467.95p28,078,420
May 3, 2024451.15p461.50p448.40p455.00p25,914,850
May 2, 2024464.40p469.30p453.05p458.70p46,263,484
May 1, 2024473.60p465.70p465.00p466.50p2,058,475
Apr 30, 2024473.45p473.45p469.74p467.70p36,605,263
Apr 29, 2024474.10p476.20p469.40p473.45p17,953,900
Apr 26, 2024474.35p477.20p468.85p469.50p23,930,228
Apr 25, 2024478.00p479.60p464.75p468.60p46,643,686
Apr 24, 2024475.00p479.55p471.85p474.10p91,615,218
Apr 23, 2024472.85p472.87p463.40p468.50p25,885,803
Apr 22, 2024473.95p482.00p472.45p474.90p49,296,256
Apr 19, 2024473.80p478.63p467.90p474.30p84,938,901
Apr 18, 2024474.10p475.06p470.00p475.00p70,400,214
Apr 17, 2024464.95p480.64p464.85p472.85p38,033,271
Apr 16, 2024472.70p475.30p463.90p466.60p40,152,207
Apr 15, 2024487.10p489.16p476.60p481.65p30,057,399
Apr 12, 2024467.90p488.20p467.90p485.70p51,549,012
Apr 11, 2024467.10p470.15p459.60p462.15p27,370,826
Apr 10, 2024476.25p478.30p462.65p468.00p73,895,449
Apr 9, 2024467.00p476.20p466.10p473.00p76,475,216
Apr 8, 2024458.15p469.10p457.95p466.80p35,053,075
Apr 5, 2024457.90p464.20p455.70p458.10p22,811,254
Apr 4, 2024460.20p466.95p459.85p463.55p29,108,298
Apr 3, 2024447.30p458.35p444.25p458.30p68,835,890
Apr 2, 2024442.30p449.85p441.15p448.40p41,349,309
Mar 28, 2024433.60p437.20p431.23p435.30p30,171,017
Mar 27, 2024423.50p428.75p420.25p428.75p18,265,442
Mar 26, 2024419.50p428.05p418.00p423.95p18,083,084
Mar 25, 2024426.65p429.72p423.60p423.60p29,544,306
Mar 22, 2024424.20p434.45p423.10p428.85p34,744,551
Mar 21, 2024428.10p433.00p426.70p428.00p70,078,436
Mar 20, 2024419.40p420.07p413.95p416.20p30,724,187
Mar 19, 2024421.25p423.55p413.39p418.60p63,550,905
Mar 18, 2024424.15p428.30p422.60p422.60p27,246,352
Mar 15, 2024423.75p428.08p419.90p425.20p95,872,842
Mar 14, 2024420.00p422.20p415.85p417.25p45,797,211
Mar 13, 2024405.85p422.20p402.80p419.20p103,279,556
Mar 12, 2024402.80p408.87p399.45p399.95p50,222,798
Mar 11, 2024394.35p398.50p391.20p398.40p21,774,900
Mar 8, 2024399.35p406.45p397.11p400.75p42,848,279
Mar 7, 2024390.70p400.55p389.75p399.10p62,867,102
Mar 6, 2024385.30p392.50p384.25p389.15p43,003,141
Mar 5, 2024377.00p388.91p374.25p385.35p40,961,378
Mar 4, 2024381.15p381.45p376.85p380.20p19,757,111
Mar 1, 2024377.55p383.05p376.15p382.45p29,571,049
Feb 29, 2024376.65p379.95p372.75p375.15p36,513,673
Feb 28, 2024370.70p373.70p368.33p373.45p34,034,514
Feb 27, 2024371.80p373.55p366.80p372.05p50,218,466
123456
Showing 1 to 50 of 254

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC810.504.58
Crest Nicholson Holdings PLC208.304.46
Marshalls PLC304.754.19
Trainline PLC334.413.08
Currys PLC64.002.98
Glencore PLC477.002.90

Fallers

CompanyPrice% Chg
Rightmove PLC542.90-5.22
C&C Group PLC168.00-2.21
Plus500 LTD2,202.00-1.96
Trustpilot Group PLC210.39-1.23
Puretech Health PLC220.50-1.12
Discoverie Group PLC742.00-0.93