1. Share Prices

  2. Glencore PLC (GLEN)

516.20p-4.60 (-0.88%)26 May 2022, 11:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Glencore PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 25, 2022530.00p534.96p516.30p520.80p82,950,737
May 24, 2022505.30p540.00p502.90p519.40p75,707,757
May 23, 2022502.30p516.70p497.45p513.00p55,759,472
May 20, 2022507.00p514.20p495.75p497.35p34,090,170
May 19, 2022494.00p499.00p480.93p497.95p30,607,711
May 18, 2022496.80p503.11p492.35p498.20p42,816,851
May 17, 2022484.10p499.60p477.10p498.25p37,744,088
May 16, 2022459.80p478.25p458.40p477.00p34,594,430
May 13, 2022456.70p463.20p449.20p461.35p87,553,698
May 12, 2022457.05p459.75p440.40p455.00p63,326,702
May 11, 2022466.30p477.70p455.50p476.00p57,654,245
May 10, 2022467.75p472.00p452.45p455.50p62,349,660
May 9, 2022482.10p482.40p455.74p458.55p46,223,108
May 6, 2022482.80p489.85p479.80p487.60p46,230,020
May 5, 2022498.35p502.50p482.20p484.10p41,108,568
May 4, 2022483.10p487.25p474.00p482.30p44,337,984
May 3, 2022490.40p491.75p478.05p483.50p44,032,657
Apr 29, 2022496.30p500.10p485.60p497.30p42,932,995
Apr 28, 2022488.45p492.80p475.83p483.40p52,083,055
Apr 27, 2022469.95p481.60p466.15p479.65p107,675,622
Apr 26, 2022462.45p468.90p451.05p464.80p72,484,704
Apr 25, 2022455.00p476.20p447.29p449.35p113,108,180
Apr 22, 2022481.75p495.85p475.00p476.20p99,759,092
Apr 21, 2022505.00p505.40p488.45p489.70p101,408,721
Apr 20, 2022534.40p534.60p507.90p518.90p47,974,562
Apr 19, 2022534.00p540.20p527.00p535.60p180,862,478
Apr 14, 2022532.10p537.06p525.60p526.80p55,850,057
Apr 13, 2022528.90p535.30p526.90p530.10p26,450,945
Apr 12, 2022520.10p528.70p520.00p524.80p37,967,118
Apr 11, 2022525.00p536.40p520.40p520.40p41,938,190
Apr 8, 2022518.60p528.30p515.76p528.00p44,450,875
Apr 7, 2022517.50p519.40p505.00p514.70p37,572,044
Apr 6, 2022508.20p518.90p506.80p518.60p51,754,002
Apr 5, 2022503.30p516.80p493.55p516.80p71,113,054
Apr 4, 2022509.60p511.70p504.30p505.00p34,702,065
Apr 1, 2022498.90p510.00p495.60p507.60p31,292,002
Mar 31, 2022505.00p505.10p496.10p500.00p40,275,122
Mar 30, 2022491.60p500.70p485.50p500.70p90,564,633
Mar 29, 2022502.00p509.20p468.60p480.65p73,266,696
Mar 28, 2022509.90p512.64p497.75p499.60p36,903,167
Mar 25, 2022501.50p508.80p499.65p506.00p82,902,349
Mar 24, 2022497.00p503.10p491.85p500.30p104,216,741
Mar 23, 2022506.50p512.90p502.00p511.20p39,699,745
Mar 22, 2022498.00p507.40p497.00p502.20p83,853,497
Mar 21, 2022482.00p497.96p480.55p497.55p46,135,496
Mar 18, 2022480.40p484.85p476.50p479.25p130,778,258
Mar 17, 2022478.00p482.40p467.55p475.10p50,056,060
Mar 16, 2022475.85p480.50p469.85p473.15p76,160,947
Mar 15, 2022472.90p474.60p458.35p460.30p63,440,273
Mar 14, 2022504.80p505.50p478.95p481.55p53,714,471
123456
Showing 1 to 50 of 253

Sign up to our
daily 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:
26 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC166.809.16
Intermediate Capital Group PLC1,579.008.26
Firstgroup PLC129.108.12
Marks And Spencer Group PLC146.555.70
Aj Bell PLC267.404.78
Londonmetric Property PLC259.504.64

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC297.64-14.81
Johnson Matthey PLC2,180.00-7.27
Petrofac Limited147.40-4.60
Bt Group PLC182.79-3.75
United Utilities Group PLC1,065.50-4.22
Intertek Group PLC4,538.00-3.08