378.70p-9.80 (-2.52%)20 Sep 2024, 16:47
Glencore PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 387.00p | 388.25p | 378.68p | 378.70p | 52,355,925 |
Sep 19, 2024 | 391.35p | 399.35p | 3.95p | 388.50p | 45,022,216 |
Sep 18, 2024 | 378.55p | 381.07p | 376.20p | 379.85p | 31,150,874 |
Sep 17, 2024 | 380.00p | 383.30p | 378.15p | 379.30p | 22,967,074 |
Sep 16, 2024 | 375.90p | 380.40p | 373.00p | 377.70p | 18,580,565 |
Sep 13, 2024 | 374.45p | 379.30p | 373.75p | 377.35p | 16,820,710 |
Sep 12, 2024 | 371.60p | 378.00p | 369.35p | 372.65p | 71,363,633 |
Sep 11, 2024 | 370.00p | 371.85p | 360.70p | 362.80p | 46,227,641 |
Sep 10, 2024 | 369.80p | 371.95p | 362.55p | 363.45p | 91,650,698 |
Sep 9, 2024 | 371.20p | 373.85p | 369.20p | 370.05p | 14,251,477 |
Sep 6, 2024 | 378.00p | 379.35p | 366.15p | 367.10p | 26,630,329 |
Sep 5, 2024 | 378.30p | 383.35p | 376.40p | 379.35p | 69,959,160 |
Sep 4, 2024 | 380.00p | 384.35p | 377.95p | 380.80p | 23,713,083 |
Sep 3, 2024 | 397.00p | 399.10p | 380.60p | 384.75p | 154,545,673 |
Sep 2, 2024 | 399.70p | 401.75p | 394.30p | 399.70p | 46,852,141 |
Aug 30, 2024 | 402.00p | 406.95p | 399.91p | 400.80p | 19,268,380 |
Aug 29, 2024 | 401.00p | 405.65p | 398.40p | 400.10p | 19,777,917 |
Aug 28, 2024 | 409.25p | 410.95p | 402.10p | 404.55p | 14,583,810 |
Aug 27, 2024 | 414.00p | 414.50p | 409.20p | 410.50p | 13,424,662 |
Aug 23, 2024 | 406.40p | 412.11p | 406.40p | 411.10p | 21,280,539 |
Aug 22, 2024 | 410.75p | 413.10p | 404.30p | 405.30p | 75,817,593 |
Aug 21, 2024 | 414.25p | 419.19p | 383.18p | 413.30p | 39,885,981 |
Aug 20, 2024 | 415.30p | 416.50p | 410.20p | 410.20p | 25,569,268 |
Aug 19, 2024 | 404.00p | 417.14p | 403.55p | 415.20p | 25,181,956 |
Aug 16, 2024 | 410.00p | 412.55p | 401.60p | 403.85p | 37,263,764 |
Aug 15, 2024 | 405.40p | 412.25p | 403.67p | 408.50p | 158,977,455 |
Aug 14, 2024 | 405.00p | 407.35p | 401.55p | 403.20p | 15,661,377 |
Aug 13, 2024 | 410.00p | 411.60p | 403.05p | 405.40p | 16,820,808 |
Aug 12, 2024 | 406.35p | 411.92p | 405.10p | 410.25p | 24,549,119 |
Aug 9, 2024 | 409.95p | 415.19p | 405.10p | 405.10p | 20,033,036 |
Aug 8, 2024 | 396.70p | 404.12p | 391.34p | 403.20p | 15,789,835 |
Aug 7, 2024 | 385.00p | 407.31p | 383.18p | 404.20p | 30,225,139 |
Aug 6, 2024 | 397.70p | 398.95p | 386.25p | 393.15p | 60,315,187 |
Aug 5, 2024 | 391.00p | 392.58p | 380.35p | 391.70p | 74,864,723 |
Aug 2, 2024 | 411.05p | 420.30p | 401.35p | 405.05p | 30,324,424 |
Aug 1, 2024 | 433.00p | 433.85p | 415.05p | 415.20p | 26,967,591 |
Jul 31, 2024 | 423.75p | 433.37p | 423.75p | 429.80p | 30,546,353 |
Jul 30, 2024 | 422.45p | 426.99p | 413.89p | 416.60p | 41,022,298 |
Jul 29, 2024 | 435.65p | 437.45p | 426.45p | 427.45p | 61,414,456 |
Jul 26, 2024 | 434.65p | 438.42p | 432.60p | 433.60p | 10,692,393 |
Jul 25, 2024 | 424.85p | 432.70p | 422.75p | 432.30p | 16,954,703 |
Jul 24, 2024 | 430.65p | 439.29p | 383.18p | 433.35p | 12,308,896 |
Jul 23, 2024 | 440.00p | 440.00p | 432.10p | 433.40p | 45,562,205 |
Jul 22, 2024 | 443.35p | 446.32p | 442.05p | 443.35p | 17,066,639 |
Jul 19, 2024 | 444.90p | 461.30p | 440.00p | 441.95p | 31,017,860 |
Jul 18, 2024 | 461.50p | 465.00p | 447.50p | 450.90p | 29,144,703 |
Jul 17, 2024 | 456.00p | 462.90p | 451.45p | 458.50p | 14,050,190 |
Jul 16, 2024 | 467.65p | 474.15p | 452.95p | 458.55p | 20,198,135 |
Jul 15, 2024 | 477.70p | 481.25p | 466.10p | 471.30p | 22,878,945 |
Jul 12, 2024 | 481.15p | 481.95p | 473.50p | 478.35p | 19,191,626 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Volution Group PLC | 608.00 | 9.75 |
Essentra PLC | 148.80 | 2.62 |
Hammerson PLC | 31.24 | 1.63 |
Ip Group PLC | 48.50 | 1.57 |
Apax Global Alpha Limited | 147.20 | 1.52 |
Centamin PLC | 153.60 | 1.39 |
Fallers
Company | Price | % Chg |
---|---|---|
Dr. Martens PLC | 51.65 | -19.42 |
Close Brothers Group PLC | 431.00 | -13.45 |
Bridgepoint Group PLC | 339.60 | -11.38 |
Johnson Matthey PLC | 1,470.00 | -8.53 |
Dowlais Group PLC | 58.55 | -7.21 |
Coats Group PLC | 98.60 | -5.37 |
Risers/fallers data from previous trading day.