Glencore plc (JSE:GLN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,190
+119 (0.99%)
At close: Mar 27, 2026
JSE:GLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12,013.00 | 12,190.00 | 11,852.00 | 12,190.00 | 12,190.00 | 0.99% | 10,967,790 |
| Mar 26, 2026 | 12,076.00 | 12,369.00 | 11,907.00 | 12,071.00 | 12,071.00 | -2.02% | 8,738,027 |
| Mar 25, 2026 | 11,970.00 | 12,320.00 | 11,970.00 | 12,320.00 | 12,320.00 | 3.06% | 5,056,214 |
| Mar 24, 2026 | 11,625.00 | 11,954.00 | 11,514.00 | 11,954.00 | 11,954.00 | 1.69% | 5,121,262 |
| Mar 23, 2026 | 11,500.00 | 11,876.00 | 11,173.00 | 11,755.00 | 11,755.00 | 1.23% | 11,860,002 |
| Mar 20, 2026 | 11,550.00 | 11,902.00 | 11,550.00 | 11,612.00 | 11,612.00 | -0.51% | 10,311,590 |
| Mar 19, 2026 | 11,632.00 | 11,714.00 | 11,352.00 | 11,672.00 | 11,672.00 | -0.58% | 20,342,010 |
| Mar 18, 2026 | 11,755.00 | 11,919.00 | 11,648.00 | 11,740.00 | 11,740.00 | -0.28% | 7,335,092 |
| Mar 17, 2026 | 11,594.00 | 11,810.00 | 11,474.00 | 11,773.00 | 11,773.00 | 1.21% | 5,814,820 |
| Mar 16, 2026 | 11,689.00 | 11,694.00 | 11,480.00 | 11,632.00 | 11,632.00 | - | 3,886,100 |
| Mar 13, 2026 | 11,863.00 | 11,863.00 | 11,632.00 | 11,632.00 | 11,632.00 | -0.75% | 9,993,037 |
| Mar 12, 2026 | 11,460.00 | 11,858.00 | 11,385.00 | 11,720.00 | 11,720.00 | 1.72% | 7,498,277 |
| Mar 11, 2026 | 11,480.00 | 11,535.00 | 11,142.00 | 11,522.00 | 11,522.00 | 0.47% | 6,137,456 |
| Mar 10, 2026 | 11,115.00 | 11,497.00 | 11,115.00 | 11,468.00 | 11,468.00 | 3.35% | 2,576,179 |
| Mar 9, 2026 | 10,967.00 | 11,445.00 | 10,853.00 | 11,096.00 | 11,096.00 | 1.23% | 11,568,050 |
| Mar 6, 2026 | 11,416.00 | 11,547.00 | 10,947.00 | 10,961.00 | 10,961.00 | -5.15% | 4,051,527 |
| Mar 5, 2026 | 11,697.00 | 11,777.00 | 11,447.00 | 11,556.00 | 11,556.00 | -0.32% | 4,766,104 |
| 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 |