Glencore plc (JSE:GLN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,622
+29 (0.25%)
Last updated: Mar 5, 2026, 3:01 PM SAST
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 11,404.00 | 11,789.00 | 11,404.00 | 11,593.00 | 11,593.00 | 1.56% | 6,122,398 |
| Mar 3, 2026 | 11,500.00 | 11,507.00 | 11,168.00 | 11,415.00 | 11,415.00 | -0.83% | 13,084,740 |
| Mar 2, 2026 | 11,700.00 | 11,776.00 | 11,462.00 | 11,510.00 | 11,510.00 | 0.52% | 3,410,015 |
| Feb 27, 2026 | 11,400.00 | 11,580.00 | 11,288.00 | 11,450.00 | 11,450.00 | 2.03% | 3,984,101 |
| Feb 26, 2026 | 11,435.00 | 11,480.00 | 11,222.00 | 11,222.00 | 11,222.00 | -1.86% | 2,054,446 |
| Feb 25, 2026 | 11,004.00 | 11,489.00 | 11,004.00 | 11,435.00 | 11,435.00 | 2.56% | 2,831,030 |
| Feb 24, 2026 | 10,984.00 | 11,182.00 | 10,984.00 | 11,150.00 | 11,150.00 | -0.45% | 2,044,199 |
| Feb 23, 2026 | 10,980.00 | 11,220.00 | 10,907.00 | 11,200.00 | 11,200.00 | 1.89% | 5,278,098 |
| Feb 20, 2026 | 10,860.00 | 11,037.00 | 10,859.00 | 10,992.00 | 10,992.00 | 1.31% | 3,137,191 |
| Feb 19, 2026 | 11,096.00 | 11,096.00 | 10,697.00 | 10,850.00 | 10,850.00 | -1.54% | 3,164,882 |
| Feb 18, 2026 | 10,595.00 | 11,053.00 | 10,550.00 | 11,020.00 | 11,020.00 | 6.39% | 5,351,709 |
| Feb 17, 2026 | 10,562.00 | 10,775.00 | 10,358.00 | 10,358.00 | 10,358.00 | -2.59% | 1,806,661 |
| Feb 16, 2026 | 10,833.00 | 10,833.00 | 10,509.00 | 10,633.00 | 10,633.00 | -1.09% | 2,803,848 |
| Feb 13, 2026 | 10,800.00 | 10,950.00 | 10,579.00 | 10,750.00 | 10,750.00 | -0.57% | 2,512,198 |
| Feb 12, 2026 | 10,989.00 | 11,054.00 | 10,792.00 | 10,812.00 | 10,812.00 | -1.61% | 5,419,511 |
| Feb 11, 2026 | 10,730.00 | 11,064.00 | 10,730.00 | 10,989.00 | 10,989.00 | 1.90% | 8,308,876 |
| Feb 10, 2026 | 10,826.00 | 10,901.00 | 10,756.00 | 10,784.00 | 10,784.00 | 0.02% | 4,595,998 |
| Feb 9, 2026 | 10,500.00 | 10,791.00 | 10,391.00 | 10,782.00 | 10,782.00 | 2.20% | 3,340,874 |
| Feb 6, 2026 | 10,394.00 | 10,662.00 | 10,129.00 | 10,550.00 | 10,550.00 | -2.43% | 11,536,362 |
| Feb 5, 2026 | 11,498.00 | 11,498.00 | 10,741.00 | 10,813.00 | 10,813.00 | -5.27% | 7,290,457 |
| Feb 4, 2026 | 11,255.00 | 11,636.00 | 11,255.00 | 11,414.00 | 11,414.00 | 2.46% | 10,233,040 |
| Feb 3, 2026 | 11,025.00 | 11,249.00 | 11,025.00 | 11,140.00 | 11,140.00 | 1.79% | 16,814,150 |
| Feb 2, 2026 | 10,699.00 | 11,008.00 | 10,189.00 | 10,944.00 | 10,944.00 | -0.46% | 7,523,712 |
| Jan 30, 2026 | 11,065.00 | 11,346.00 | 10,716.00 | 10,995.00 | 10,995.00 | -3.81% | 8,509,095 |
| Jan 29, 2026 | 11,200.00 | 11,597.00 | 11,102.00 | 11,431.00 | 11,431.00 | 2.34% | 10,651,860 |
| Jan 28, 2026 | 11,130.00 | 11,170.00 | 10,922.00 | 11,170.00 | 11,170.00 | 1.49% | 4,006,811 |
| Jan 27, 2026 | 11,122.00 | 11,122.00 | 10,853.00 | 11,006.00 | 11,006.00 | -0.40% | 3,340,929 |
| Jan 26, 2026 | 11,000.00 | 11,099.00 | 10,894.00 | 11,050.00 | 11,050.00 | 0.89% | 3,409,849 |
| Jan 23, 2026 | 10,772.00 | 10,952.00 | 10,552.00 | 10,952.00 | 10,952.00 | 2.42% | 3,600,919 |
| Jan 22, 2026 | 10,984.00 | 11,021.00 | 10,650.00 | 10,693.00 | 10,693.00 | -2.18% | 4,983,542 |
| Jan 21, 2026 | 10,553.00 | 11,000.00 | 10,553.00 | 10,931.00 | 10,931.00 | 2.83% | 7,857,380 |
| Jan 20, 2026 | 10,786.00 | 10,786.00 | 10,481.00 | 10,630.00 | 10,630.00 | 0.28% | 8,001,914 |
| Jan 19, 2026 | 10,769.00 | 10,769.00 | 10,439.00 | 10,600.00 | 10,600.00 | 0.57% | 3,926,647 |
| Jan 16, 2026 | 10,898.00 | 10,898.00 | 10,490.00 | 10,540.00 | 10,540.00 | -1.79% | 7,219,937 |
| Jan 15, 2026 | 10,700.00 | 10,849.00 | 10,596.00 | 10,732.00 | 10,732.00 | 0.34% | 9,735,171 |
| Jan 14, 2026 | 10,296.00 | 10,700.00 | 10,284.00 | 10,696.00 | 10,696.00 | 3.71% | 14,183,450 |
| Jan 13, 2026 | 10,357.00 | 10,524.00 | 10,223.00 | 10,313.00 | 10,313.00 | -0.66% | 5,409,895 |
| Jan 12, 2026 | 10,090.00 | 10,605.00 | 10,003.00 | 10,381.00 | 10,381.00 | 2.97% | 8,218,788 |
| Jan 9, 2026 | 10,200.00 | 10,386.00 | 9,760.00 | 10,082.00 | 10,082.00 | 10.56% | 12,347,726 |
| Jan 8, 2026 | 9,436.00 | 9,436.00 | 9,108.00 | 9,119.00 | 9,119.00 | -3.39% | 5,532,881 |
| Jan 7, 2026 | 9,440.00 | 9,559.00 | 9,374.00 | 9,439.00 | 9,439.00 | -0.01% | 3,451,819 |
| Jan 6, 2026 | 9,330.00 | 9,484.00 | 9,300.00 | 9,440.00 | 9,440.00 | 1.18% | 4,573,925 |
| Jan 5, 2026 | 9,200.00 | 9,355.00 | 9,156.00 | 9,330.00 | 9,330.00 | 0.83% | 3,143,601 |
| Jan 2, 2026 | 9,252.00 | 9,295.00 | 9,115.00 | 9,253.00 | 9,253.00 | 1.51% | 5,490,956 |
| Dec 31, 2025 | 9,095.00 | 9,128.00 | 9,064.00 | 9,115.00 | 9,115.00 | 0.22% | 1,159,911 |
| Dec 30, 2025 | 9,127.00 | 9,136.00 | 8,979.00 | 9,095.00 | 9,095.00 | 0.60% | 3,113,166 |
| Dec 29, 2025 | 8,985.00 | 9,108.00 | 8,863.00 | 9,041.00 | 9,041.00 | 1.68% | 3,960,771 |
| Dec 24, 2025 | 8,892.00 | 8,989.00 | 8,865.00 | 8,892.00 | 8,892.00 | - | 1,136,138 |
| Dec 23, 2025 | 8,708.00 | 8,904.00 | 8,708.00 | 8,892.00 | 8,892.00 | 1.23% | 3,952,432 |
| Dec 22, 2025 | 8,602.00 | 8,949.00 | 8,602.00 | 8,784.00 | 8,784.00 | 0.05% | 3,013,697 |