Glencore plc (JSE:GLN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,981.00
-86.00 (-1.22%)
At close: Aug 29, 2025
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 6,908.00 | 7,019.00 | 6,908.00 | 7,000.00 | 6,911.30 | 2.25% | 7,056,862 |
| Aug 8, 2025 | 6,758.00 | 6,891.00 | 6,758.00 | 6,846.00 | 6,759.25 | 2.15% | 9,073,445 |
| Aug 7, 2025 | 6,994.00 | 6,994.00 | 6,523.00 | 6,702.00 | 6,617.08 | -1.24% | 12,361,370 |
| Aug 6, 2025 | 7,250.00 | 7,250.00 | 6,786.00 | 6,786.00 | 6,700.02 | -5.79% | 12,926,790 |
| Aug 5, 2025 | 7,197.00 | 7,278.00 | 7,129.00 | 7,203.00 | 7,111.73 | 0.95% | 9,453,571 |
| Aug 4, 2025 | 7,256.00 | 7,256.00 | 7,135.00 | 7,135.00 | 7,044.59 | 0.10% | 3,068,384 |
| Aug 1, 2025 | 7,349.00 | 7,390.00 | 7,128.00 | 7,128.00 | 7,037.68 | -1.32% | 10,629,560 |
| Jul 31, 2025 | 7,399.00 | 7,399.00 | 7,100.00 | 7,223.00 | 7,131.48 | -3.29% | 6,251,958 |
| Jul 30, 2025 | 7,380.00 | 7,482.00 | 7,257.00 | 7,469.00 | 7,374.36 | 2.01% | 7,961,192 |
| Jul 29, 2025 | 7,598.00 | 7,598.00 | 7,294.00 | 7,322.00 | 7,229.22 | -2.50% | 6,114,428 |
| Jul 28, 2025 | 7,640.00 | 7,640.00 | 7,448.00 | 7,510.00 | 7,414.84 | -1.04% | 6,925,594 |
| Jul 25, 2025 | 7,722.00 | 7,722.00 | 7,585.00 | 7,589.00 | 7,492.84 | -1.98% | 3,789,364 |
| Jul 24, 2025 | 7,710.00 | 7,825.00 | 7,658.00 | 7,742.00 | 7,643.90 | -0.74% | 4,360,885 |
| Jul 23, 2025 | 7,707.00 | 7,836.00 | 7,681.00 | 7,800.00 | 7,701.17 | 1.21% | 8,786,366 |
| Jul 22, 2025 | 7,600.00 | 7,732.00 | 7,582.00 | 7,707.00 | 7,609.35 | 2.98% | 5,451,843 |
| Jul 21, 2025 | 7,280.00 | 7,566.00 | 7,280.00 | 7,484.00 | 7,389.17 | 2.82% | 8,160,625 |
| Jul 18, 2025 | 7,356.00 | 7,389.00 | 7,264.00 | 7,279.00 | 7,186.77 | -0.31% | 6,527,338 |
| Jul 17, 2025 | 7,345.00 | 7,460.00 | 7,277.00 | 7,302.00 | 7,209.48 | -0.81% | 11,861,610 |
| Jul 16, 2025 | 7,415.00 | 7,482.00 | 7,337.00 | 7,362.00 | 7,268.72 | -0.74% | 7,528,099 |
| Jul 15, 2025 | 7,480.00 | 7,533.00 | 7,407.00 | 7,417.00 | 7,323.02 | -0.95% | 9,450,903 |
| Jul 14, 2025 | 7,600.00 | 7,651.00 | 7,481.00 | 7,488.00 | 7,393.12 | -1.29% | 4,362,750 |
| Jul 11, 2025 | 7,560.00 | 7,586.00 | 7,443.00 | 7,586.00 | 7,489.88 | 1.36% | 7,804,229 |
| Jul 10, 2025 | 7,301.00 | 7,552.00 | 7,301.00 | 7,484.00 | 7,389.17 | 3.94% | 4,069,563 |
| Jul 9, 2025 | 7,390.00 | 7,390.00 | 7,179.00 | 7,200.00 | 7,108.77 | -2.96% | 5,046,115 |
| Jul 8, 2025 | 7,326.00 | 7,457.00 | 7,291.00 | 7,420.00 | 7,325.98 | 3.00% | 5,528,595 |
| Jul 7, 2025 | 7,300.00 | 7,300.00 | 7,188.00 | 7,204.00 | 7,112.72 | -1.21% | 3,254,638 |
| Jul 4, 2025 | 7,400.00 | 7,400.00 | 7,206.00 | 7,292.00 | 7,199.60 | -0.79% | 5,029,799 |
| Jul 3, 2025 | 7,400.00 | 7,456.00 | 7,336.00 | 7,350.00 | 7,256.87 | -0.45% | 12,187,060 |
| Jul 2, 2025 | 7,114.00 | 7,393.00 | 7,114.00 | 7,383.00 | 7,289.45 | 5.10% | 19,143,020 |
| Jul 1, 2025 | 6,966.00 | 7,042.00 | 6,949.00 | 7,025.00 | 6,935.99 | 1.01% | 6,572,560 |
| Jun 30, 2025 | 7,018.00 | 7,073.00 | 6,893.00 | 6,955.00 | 6,866.87 | -0.57% | 5,090,351 |
| Jun 27, 2025 | 7,110.00 | 7,139.00 | 6,896.00 | 6,995.00 | 6,906.37 | -0.61% | 9,278,682 |
| Jun 26, 2025 | 6,757.00 | 7,080.00 | 6,651.00 | 7,038.00 | 6,948.82 | 5.52% | 15,709,380 |
| Jun 25, 2025 | 6,753.00 | 6,815.00 | 6,651.00 | 6,670.00 | 6,585.48 | -0.89% | 7,536,002 |
| Jun 24, 2025 | 7,018.00 | 7,070.00 | 6,707.00 | 6,730.00 | 6,644.72 | -3.21% | 7,487,458 |
| Jun 23, 2025 | 6,961.00 | 6,961.00 | 6,856.00 | 6,953.00 | 6,864.90 | -0.11% | 6,831,598 |