Glencore plc (JSE:GLN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,377.00
-1.00 (-0.01%)
At close: Nov 13, 2025
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 8,280.00 | 8,426.00 | 8,280.00 | 8,373.00 | 8,373.00 | -0.06% | 3,384,863 |
| Nov 12, 2025 | 8,200.00 | 8,378.00 | 8,200.00 | 8,378.00 | 8,378.00 | 0.50% | 1,813,075 |
| Nov 11, 2025 | 8,245.00 | 8,362.00 | 8,189.00 | 8,336.00 | 8,336.00 | 1.09% | 7,191,517 |
| Nov 10, 2025 | 8,269.00 | 8,408.00 | 8,240.00 | 8,246.00 | 8,246.00 | 0.63% | 6,516,448 |
| Nov 7, 2025 | 8,251.00 | 8,255.00 | 8,083.00 | 8,194.00 | 8,194.00 | -0.33% | 2,833,471 |
| Nov 6, 2025 | 8,004.00 | 8,305.00 | 8,004.00 | 8,221.00 | 8,221.00 | 2.20% | 4,149,461 |
| Nov 5, 2025 | 7,998.00 | 8,044.00 | 7,905.00 | 8,044.00 | 8,044.00 | 0.58% | 5,054,758 |
| Nov 4, 2025 | 8,133.00 | 8,133.00 | 7,918.00 | 7,998.00 | 7,998.00 | -2.02% | 4,075,065 |
| Nov 3, 2025 | 8,349.00 | 8,366.00 | 8,113.00 | 8,163.00 | 8,163.00 | -1.75% | 5,048,145 |
| Oct 31, 2025 | 8,372.00 | 8,372.00 | 8,201.00 | 8,308.00 | 8,308.00 | 0.04% | 3,575,598 |
| Oct 30, 2025 | 8,494.00 | 8,494.00 | 8,237.00 | 8,305.00 | 8,305.00 | -2.11% | 4,143,320 |
| Oct 29, 2025 | 8,044.00 | 8,530.00 | 8,044.00 | 8,484.00 | 8,484.00 | 5.56% | 8,957,056 |
| Oct 28, 2025 | 8,042.00 | 8,072.00 | 7,850.00 | 8,037.00 | 8,037.00 | 0.14% | 4,555,706 |
| Oct 27, 2025 | 7,911.00 | 8,139.00 | 7,911.00 | 8,026.00 | 8,026.00 | 1.67% | 4,584,209 |
| Oct 24, 2025 | 7,940.00 | 8,000.00 | 7,854.00 | 7,894.00 | 7,894.00 | -1.40% | 3,815,857 |
| Oct 23, 2025 | 7,911.00 | 8,019.00 | 7,910.00 | 8,006.00 | 8,006.00 | 0.82% | 3,475,094 |
| Oct 22, 2025 | 8,049.00 | 8,097.00 | 7,938.00 | 7,941.00 | 7,941.00 | -0.71% | 2,575,868 |
| Oct 21, 2025 | 8,058.00 | 8,110.00 | 7,953.00 | 7,998.00 | 7,998.00 | -1.09% | 3,325,348 |
| 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 |