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

 
     
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
Showing 1 to 50 of 252