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

 
     
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
Showing 1 to 50 of 253