367.05p-10.90 (-2.88%)21 Oct 2021, 10:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Glencore PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 17, 2021338.00p339.30p323.90p327.20p195,131,324
Sep 16, 2021340.00p341.31p331.60p333.00p60,133,844
Sep 15, 2021336.25p342.90p335.35p340.40p55,889,784
Sep 14, 2021333.50p338.60p331.10p335.90p48,105,312
Sep 13, 2021336.75p341.45p335.60p339.90p51,239,690
Sep 10, 2021335.00p338.80p333.75p336.00p34,334,708
Sep 9, 2021330.85p333.00p329.35p332.15p29,208,089
Sep 8, 2021337.25p338.80p332.50p334.20p25,500,071
Sep 7, 2021338.10p340.45p336.48p337.60p25,583,695
Sep 6, 2021333.75p340.40p332.60p338.20p32,977,220
Sep 3, 2021329.95p335.95p327.50p333.05p43,566,021
Sep 2, 2021324.20p330.30p324.00p329.15p34,710,347
Sep 1, 2021327.15p330.90p324.85p329.30p37,340,105
Aug 31, 2021333.40p335.60p325.75p327.40p41,631,195
Aug 27, 2021325.25p333.70p325.25p332.55p23,525,153
Aug 26, 2021325.50p328.20p324.73p325.10p19,974,058
Aug 25, 2021325.05p329.60p322.75p328.95p35,452,433
Aug 24, 2021320.05p327.20p319.88p325.70p46,540,941
Aug 23, 2021315.30p319.75p314.30p317.50p42,960,563
Aug 20, 2021308.75p310.80p304.85p309.60p45,455,606
Aug 19, 2021310.00p310.95p302.55p307.10p83,069,908
Aug 18, 2021324.95p325.83p315.25p318.25p51,817,343
Aug 17, 2021328.90p328.90p323.50p324.55p27,693,194
Aug 16, 2021332.05p332.90p325.15p329.70p45,772,515
Aug 13, 2021340.05p341.00p333.35p336.85p20,778,707
Aug 12, 2021341.50p341.95p337.82p339.35p49,451,183
Aug 11, 2021331.10p341.52p3.40p341.35p69,336,221
Aug 10, 2021325.65p332.35p323.00p330.45p26,824,571
Aug 9, 2021324.00p326.80p320.20p325.55p18,754,188
Aug 6, 2021322.55p328.75p321.05p325.40p31,968,210
Aug 5, 2021334.00p334.10p319.55p324.00p50,081,251
Aug 4, 2021332.10p333.95p325.75p329.30p38,795,248
Aug 3, 2021326.50p331.25p324.70p330.10p29,321,436
Aug 2, 2021325.70p330.55p325.70p326.80p24,220,051
Jul 30, 2021325.00p326.75p318.25p323.55p33,092,283
Jul 29, 2021329.00p333.10p229.95p329.45p42,930,012
Jul 28, 2021321.00p327.15p318.85p326.95p41,113,162
Jul 27, 2021324.75p324.75p317.85p323.60p29,004,292
Jul 26, 2021317.00p327.75p315.90p326.20p36,326,961
Jul 23, 2021315.80p317.45p313.40p315.75p20,819,312
Jul 22, 2021315.50p318.11p311.45p311.65p22,114,648
Jul 21, 2021303.25p315.40p302.05p314.10p31,822,767
Jul 20, 2021298.25p304.35p295.75p302.15p55,315,987
Jul 19, 2021304.60p304.60p290.95p296.20p56,887,905
Jul 16, 2021320.20p321.10p306.45p309.00p42,595,179
Jul 15, 2021319.35p322.00p314.80p320.05p39,348,449
Jul 14, 2021312.75p321.85p310.85p319.25p31,366,708
Jul 13, 2021317.70p319.75p312.40p313.75p23,376,526
Jul 12, 2021318.90p319.00p310.85p317.05p36,495,306
Jul 9, 2021309.70p319.75p308.05p319.40p37,912,369
Showing 1 to 50 of 254