1. Share Prices

  2. Glencore PLC (GLEN)

312.50p+2.55 (+0.82%)11 Jul 2025, 18:57
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
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
Jul 3, 2025308.85p311.00p305.65p306.20p39,368,339
Jul 2, 2025294.90p308.40p293.55p306.00p107,944,026
Jul 1, 2025284.80p291.25p284.40p291.25p60,547,992
Jun 30, 2025287.80p291.02p283.20p283.60p40,570,370
Jun 27, 2025291.80p291.95p281.55p286.70p28,342,738
Jun 26, 2025274.65p290.42p274.65p288.20p54,212,156
Jun 25, 2025276.60p282.20p273.30p273.30p43,431,411
Jun 24, 2025291.45p292.75p275.10p275.10p84,071,718
Jun 23, 2025285.65p287.30p283.75p285.45p20,215,476
Jun 20, 2025284.80p289.35p283.97p286.35p156,612,093
Jun 19, 2025285.75p287.20p281.99p283.60p17,087,317
Jun 18, 2025287.05p289.31p284.40p289.25p28,302,295
Jun 17, 2025288.00p291.10p285.52p286.55p37,077,328
Jun 16, 2025294.15p297.75p289.55p291.65p27,424,256
Jun 13, 2025283.45p291.70p282.25p291.70p36,313,947
Jun 12, 2025286.60p288.99p283.95p287.65p32,940,863
Jun 11, 2025293.65p297.62p289.00p289.00p63,479,253
Jun 10, 2025291.35p292.00p288.95p290.00p26,669,976
Jun 9, 2025288.00p292.75p287.90p291.10p37,723,026
Jun 6, 2025291.00p293.85p286.69p288.10p24,188,902
Jun 5, 2025289.60p295.75p286.20p292.85p35,090,162
Jun 4, 2025286.40p291.25p284.47p288.50p52,814,538
Jun 3, 2025280.45p283.55p276.50p282.70p29,640,143
Jun 2, 2025281.05p287.60p280.75p284.80p26,080,572
May 30, 2025276.30p286.05p276.20p283.40p105,186,841
May 29, 2025275.95p284.60p273.85p277.90p66,993,452
May 28, 2025272.80p275.85p271.40p272.05p45,043,796
May 27, 2025270.35p275.20p270.25p274.40p27,707,022
May 23, 2025266.40p271.96p261.70p269.15p31,450,279
May 22, 2025264.80p269.99p264.60p266.90p27,044,375
May 21, 2025271.20p271.40p265.55p267.15p26,296,063
May 20, 2025262.70p271.30p262.70p270.95p32,745,719
May 19, 2025263.95p266.65p262.00p263.70p32,951,541
May 16, 2025269.35p271.30p266.00p266.00p99,276,323
May 15, 2025271.05p272.24p266.50p270.60p67,061,063
May 14, 2025271.05p275.67p268.80p273.75p33,588,813
May 13, 2025268.90p272.89p266.20p269.75p28,968,494
May 12, 2025269.30p273.14p263.75p267.65p48,906,107
May 9, 2025254.35p258.00p252.30p252.30p30,075,041
May 8, 2025250.65p256.65p248.70p252.80p32,014,639
May 7, 2025247.00p255.85p245.76p252.00p142,655,379
May 6, 2025248.75p250.10p243.91p247.75p76,257,652
May 2, 2025253.95p253.95p246.45p246.90p45,783,656
May 1, 2025245.10p247.27p241.75p244.50p54,288,865
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:
10 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Atalaya Mining Copper, S.A.480.003.90
Hochschild Mining PLC280.603.54
Jupiter Fund Management PLC124.203.50
Fresnillo PLC1,516.003.48
BP PLC402.053.42
Zigup PLC338.002.74

Fallers

CompanyPrice% Chg
Ssp Group PLC173.10-7.93
Close Brothers Group PLC391.60-3.40
Watches Of Switzerland Group PLC363.60-3.30
Jd Sports Fashion PLC87.66-3.27
Moonpig Group PLC209.50-3.23
Gsk PLC1,408.50-3.16
Risers/fallers data from previous trading day.