1. Share Prices

  2. Glencore PLC (GLEN)

379.85p-3.05 (-0.80%)05 Dec 2025, 17:17
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
Dec 4, 2025386.00p386.65p375.91p382.90p51,646,179
Dec 3, 2025365.80p386.60p363.85p383.10p66,914,348
Dec 2, 2025363.85p365.61p360.25p360.35p20,924,375
Dec 1, 2025362.00p372.10p360.90p364.70p30,163,895
Nov 28, 2025356.50p361.95p355.85p360.80p31,112,558
Nov 27, 2025348.15p364.05p346.80p356.70p47,861,217
Nov 26, 2025350.00p351.75p346.15p349.84p30,380,057
Nov 25, 2025347.50p349.60p343.00p346.55p22,388,740
Nov 24, 2025338.85p346.40p338.45p343.45p70,417,476
Nov 21, 2025338.80p341.80p332.20p335.00p41,526,223
Nov 20, 2025357.95p358.00p349.05p349.20p27,373,337
Nov 19, 2025355.60p357.89p351.25p352.90p52,126,713
Nov 18, 2025355.00p360.50p351.05p351.25p31,654,492
Nov 17, 2025364.00p365.32p361.85p363.85p23,488,691
Nov 14, 2025365.65p367.35p358.35p365.80p39,763,519
Nov 13, 2025373.00p376.65p372.25p373.10p16,495,090
Nov 12, 2025366.85p374.90p366.15p371.65p39,156,292
Nov 11, 2025364.60p370.10p364.60p367.80p55,971,959
Nov 10, 2025367.10p367.25p362.78p362.80p22,296,394
Nov 7, 2025358.00p363.85p355.30p357.60p18,339,236
Nov 6, 2025358.95p365.75p356.45p359.75p44,188,882
Nov 5, 2025346.70p357.65p346.60p355.95p59,826,079
Nov 4, 2025350.15p352.00p346.91p350.60p66,083,737
Nov 3, 2025361.05p364.45p354.99p356.30p26,924,675
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, 2025354.20p355.29p348.75p352.35p21,774,292
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
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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68