Glencore plc (JSE:GLN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,060.00
-26.00 (-0.32%)
Last updated: Oct 21, 2025, 2:45 PM SAST
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 8,077.00 | 8,110.00 | 8,031.00 | 8,054.00 | - | -0.40% | 443,970 |
| Oct 20, 2025 | 8,080.00 | 8,108.00 | 8,042.00 | 8,086.00 | 8,086.00 | 0.19% | 3,645,373 |
| Oct 17, 2025 | 8,102.00 | 8,186.00 | 8,050.00 | 8,071.00 | 8,071.00 | -1.07% | 2,187,465 |
| Oct 16, 2025 | 8,235.00 | 8,243.00 | 8,100.00 | 8,158.00 | 8,158.00 | -0.29% | 2,737,106 |
| Oct 15, 2025 | 8,263.00 | 8,273.00 | 8,100.00 | 8,182.00 | 8,182.00 | 0.61% | 2,670,662 |
| Oct 14, 2025 | 8,129.00 | 8,153.00 | 8,022.00 | 8,132.00 | 8,132.00 | -1.60% | 9,268,511 |
| Oct 13, 2025 | 8,124.00 | 8,300.00 | 7,999.00 | 8,264.00 | 8,264.00 | 2.30% | 3,805,498 |
| Oct 10, 2025 | 8,100.00 | 8,161.00 | 8,062.00 | 8,078.00 | 8,078.00 | -1.31% | 6,809,076 |
| Oct 9, 2025 | 8,168.00 | 8,342.00 | 8,104.00 | 8,185.00 | 8,185.00 | -0.88% | 6,151,040 |
| Oct 8, 2025 | 8,206.00 | 8,328.00 | 8,153.00 | 8,258.00 | 8,258.00 | 0.52% | 4,476,322 |
| Oct 7, 2025 | 8,230.00 | 8,267.00 | 8,139.00 | 8,215.00 | 8,215.00 | 0.13% | 6,644,237 |
| Oct 6, 2025 | 8,044.00 | 8,242.00 | 8,044.00 | 8,204.00 | 8,204.00 | 2.14% | 5,025,193 |
| Oct 3, 2025 | 7,975.00 | 8,054.00 | 7,944.00 | 8,032.00 | 8,032.00 | 1.53% | 5,099,910 |
| Oct 2, 2025 | 7,968.00 | 8,020.00 | 7,911.00 | 7,911.00 | 7,911.00 | -0.09% | 2,165,009 |
| Oct 1, 2025 | 7,940.00 | 8,027.00 | 7,884.00 | 7,918.00 | 7,918.00 | -0.65% | 6,940,880 |
| Sep 30, 2025 | 7,921.00 | 8,012.00 | 7,854.00 | 7,970.00 | 7,970.00 | -0.16% | 8,816,019 |
| Sep 29, 2025 | 7,807.00 | 7,983.00 | 7,801.00 | 7,983.00 | 7,983.00 | 2.37% | 7,738,237 |
| Sep 26, 2025 | 7,780.00 | 7,826.00 | 7,722.00 | 7,798.00 | 7,798.00 | 0.55% | 6,092,736 |
| Sep 25, 2025 | 7,700.00 | 7,900.00 | 7,700.00 | 7,755.00 | 7,755.00 | 2.66% | 10,375,650 |
| Sep 23, 2025 | 7,476.00 | 7,629.00 | 7,474.00 | 7,554.00 | 7,554.00 | 0.87% | 8,965,523 |
| Sep 22, 2025 | 7,318.00 | 7,537.00 | 7,308.00 | 7,489.00 | 7,489.00 | 2.49% | 13,981,210 |
| Sep 19, 2025 | 7,225.00 | 7,345.00 | 7,170.00 | 7,307.00 | 7,307.00 | 1.19% | 47,963,060 |
| Sep 18, 2025 | 7,295.00 | 7,400.00 | 7,218.00 | 7,221.00 | 7,221.00 | -1.49% | 6,213,303 |
| Sep 17, 2025 | 7,345.00 | 7,387.00 | 7,304.00 | 7,330.00 | 7,330.00 | -0.64% | 6,404,195 |
| Sep 16, 2025 | 7,300.00 | 7,433.00 | 7,278.00 | 7,377.00 | 7,377.00 | 2.03% | 10,232,110 |
| Sep 15, 2025 | 7,199.00 | 7,245.00 | 7,080.00 | 7,230.00 | 7,230.00 | 0.67% | 3,498,747 |
| Sep 12, 2025 | 7,102.00 | 7,338.00 | 7,102.00 | 7,182.00 | 7,182.00 | 1.92% | 6,305,854 |
| Sep 11, 2025 | 7,063.00 | 7,064.00 | 6,953.00 | 7,047.00 | 7,047.00 | 0.67% | 2,549,279 |
| Sep 10, 2025 | 7,125.00 | 7,156.00 | 6,994.00 | 7,000.00 | 7,000.00 | -2.71% | 7,155,087 |
| Sep 9, 2025 | 6,835.00 | 7,267.00 | 6,835.00 | 7,195.00 | 7,195.00 | 6.32% | 19,818,360 |
| Sep 8, 2025 | 6,801.00 | 6,841.00 | 6,754.00 | 6,767.00 | 6,767.00 | -0.75% | 6,612,133 |
| Sep 5, 2025 | 6,900.00 | 6,936.00 | 6,809.00 | 6,818.00 | 6,818.00 | -0.22% | 8,157,706 |
| Sep 4, 2025 | 6,792.00 | 6,933.00 | 6,792.00 | 6,833.00 | 6,833.00 | 0.60% | 4,445,774 |
| Sep 3, 2025 | 6,737.00 | 6,921.00 | 6,711.00 | 6,792.00 | 6,792.00 | 0.91% | 8,563,963 |
| Sep 2, 2025 | 6,874.00 | 6,874.00 | 6,690.00 | 6,731.00 | 6,731.00 | -1.92% | 11,403,820 |
| Sep 1, 2025 | 6,931.00 | 6,974.00 | 6,853.00 | 6,863.00 | 6,863.00 | -1.69% | 6,658,279 |
| Aug 29, 2025 | 7,062.00 | 7,072.00 | 6,925.00 | 6,981.00 | 6,981.00 | -1.22% | 3,358,618 |
| Aug 28, 2025 | 6,940.00 | 7,118.00 | 6,940.00 | 7,067.00 | 7,067.00 | 2.12% | 3,281,935 |
| Aug 27, 2025 | 7,024.00 | 7,024.00 | 6,895.00 | 6,920.00 | 6,920.00 | -0.87% | 3,116,067 |
| Aug 26, 2025 | 7,008.00 | 7,040.00 | 6,895.00 | 6,981.00 | 6,892.54 | -0.06% | 3,068,924 |
| Aug 25, 2025 | 7,050.00 | 7,144.00 | 6,903.00 | 6,985.00 | 6,896.49 | 0.33% | 5,563,559 |
| Aug 22, 2025 | 7,087.00 | 7,087.00 | 6,852.00 | 6,962.00 | 6,873.79 | -0.09% | 4,175,056 |
| Aug 21, 2025 | 6,995.00 | 7,040.00 | 6,931.00 | 6,968.00 | 6,879.71 | -0.51% | 5,993,673 |
| Aug 20, 2025 | 6,950.00 | 7,042.00 | 6,925.00 | 7,004.00 | 6,915.25 | 0.34% | 7,458,014 |
| Aug 19, 2025 | 6,900.00 | 7,090.00 | 6,896.00 | 6,980.00 | 6,891.56 | 1.28% | 5,075,395 |
| Aug 18, 2025 | 7,189.00 | 7,189.00 | 6,892.00 | 6,892.00 | 6,804.67 | -3.66% | 6,034,577 |
| Aug 15, 2025 | 7,114.00 | 7,270.00 | 7,114.00 | 7,154.00 | 7,063.35 | 1.52% | 3,680,506 |
| Aug 14, 2025 | 7,055.00 | 7,089.00 | 7,023.00 | 7,047.00 | 6,957.71 | -0.03% | 1,575,921 |
| Aug 13, 2025 | 7,063.00 | 7,075.00 | 6,983.00 | 7,049.00 | 6,959.68 | 0.56% | 1,674,794 |
| Aug 12, 2025 | 7,070.00 | 7,070.00 | 6,926.00 | 7,010.00 | 6,921.18 | 0.14% | 2,804,526 |