1. Share Prices

  2. Glencore PLC (GLEN)

381.94p-6.56 (-1.69%)20 Sep 2024, 12:52
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 19, 2024391.35p399.35p3.95p388.50p45,022,216
Sep 18, 2024378.55p381.07p376.20p379.85p31,150,874
Sep 17, 2024380.00p383.30p378.15p379.30p22,967,074
Sep 16, 2024375.90p380.40p373.00p377.70p18,580,565
Sep 13, 2024374.45p379.30p373.75p377.35p16,820,710
Sep 12, 2024371.60p378.00p369.35p372.65p71,363,633
Sep 11, 2024370.00p371.85p360.70p362.80p46,227,641
Sep 10, 2024369.80p371.95p362.55p363.45p91,650,698
Sep 9, 2024371.20p373.85p369.20p370.05p14,251,477
Sep 6, 2024378.00p379.35p366.15p367.10p26,630,329
Sep 5, 2024378.30p383.35p376.40p379.35p69,959,160
Sep 4, 2024380.00p384.35p377.95p380.80p23,713,083
Sep 3, 2024397.00p399.10p380.60p384.75p154,545,673
Sep 2, 2024399.70p401.75p394.30p399.70p46,852,141
Aug 30, 2024402.00p406.95p399.91p400.80p19,268,380
Aug 29, 2024401.00p405.65p398.40p400.10p19,777,917
Aug 28, 2024409.25p410.95p402.10p404.55p14,583,810
Aug 27, 2024414.00p414.50p409.20p410.50p13,424,662
Aug 23, 2024406.40p412.11p406.40p411.10p21,280,539
Aug 22, 2024410.75p413.10p404.30p405.30p75,817,593
Aug 21, 2024414.25p419.19p383.18p413.30p39,885,981
Aug 20, 2024415.30p416.50p410.20p410.20p25,569,268
Aug 19, 2024404.00p417.14p403.55p415.20p25,181,956
Aug 16, 2024410.00p412.55p401.60p403.85p37,263,764
Aug 15, 2024405.40p412.25p403.67p408.50p158,977,455
Aug 14, 2024405.00p407.35p401.55p403.20p15,661,377
Aug 13, 2024410.00p411.60p403.05p405.40p16,820,808
Aug 12, 2024406.35p411.92p405.10p410.25p24,549,119
Aug 9, 2024409.95p415.19p405.10p405.10p20,033,036
Aug 8, 2024396.70p404.12p391.34p403.20p15,789,835
Aug 7, 2024385.00p407.31p383.18p404.20p30,225,139
Aug 6, 2024397.70p398.95p386.25p393.15p60,315,187
Aug 5, 2024391.00p392.58p380.35p391.70p74,864,723
Aug 2, 2024411.05p420.30p401.35p405.05p30,324,424
Aug 1, 2024433.00p433.85p415.05p415.20p26,967,591
Jul 31, 2024423.75p433.37p423.75p429.80p30,546,353
Jul 30, 2024422.45p426.99p413.89p416.60p41,022,298
Jul 29, 2024435.65p437.45p426.45p427.45p61,414,456
Jul 26, 2024434.65p438.42p432.60p433.60p10,692,393
Jul 25, 2024424.85p432.70p422.75p432.30p16,954,703
Jul 24, 2024430.65p439.29p383.18p433.35p12,308,896
Jul 23, 2024440.00p440.00p432.10p433.40p45,562,205
Jul 22, 2024443.35p446.32p442.05p443.35p17,066,639
Jul 19, 2024444.90p461.30p440.00p441.95p31,017,860
Jul 18, 2024461.50p465.00p447.50p450.90p29,144,703
Jul 17, 2024456.00p462.90p451.45p458.50p14,050,190
Jul 16, 2024467.65p474.15p452.95p458.55p20,198,135
Jul 15, 2024477.70p481.25p466.10p471.30p22,878,945
Jul 12, 2024481.15p481.95p473.50p478.35p19,191,626
Jul 11, 2024480.60p483.10p474.70p478.80p16,335,902
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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC613.0010.65
Hammerson PLC31.281.76
Bytes Technology Group PLC519.501.56
Goodwin PLC7,300.001.39
National Grid PLC1,036.001.27
Spirent Communications PLC174.201.28

Fallers

CompanyPrice% Chg
Dr. Martens PLC52.95-17.39
Bridgepoint Group PLC341.60-10.86
Close Brothers Group PLC453.00-9.04
Johnson Matthey PLC1,510.00-6.04
Firstgroup PLC146.40-4.81
Burberry Group PLC597.40-4.63