Glencore plc (JSE:GLN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 10,082
+963 (10.56%)
At close: Jan 9, 2026
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 8,685.00 | 8,791.00 | 8,629.00 | 8,780.00 | 8,780.00 | 1.01% | 13,846,980 |
| Dec 18, 2025 | 8,572.00 | 8,692.00 | 8,478.00 | 8,692.00 | 8,692.00 | 1.58% | 9,269,564 |
| Dec 17, 2025 | 8,485.00 | 8,800.00 | 8,383.00 | 8,557.00 | 8,557.00 | -0.21% | 9,312,255 |
| Dec 15, 2025 | 8,638.00 | 8,638.00 | 8,490.00 | 8,575.00 | 8,575.00 | -0.76% | 4,908,262 |
| Dec 12, 2025 | 8,716.00 | 8,742.00 | 8,550.00 | 8,641.00 | 8,641.00 | -0.86% | 2,408,028 |
| Dec 11, 2025 | 8,740.00 | 8,740.00 | 8,577.00 | 8,716.00 | 8,716.00 | 0.61% | 3,460,438 |
| Dec 10, 2025 | 8,467.00 | 8,750.00 | 8,467.00 | 8,663.00 | 8,663.00 | 0.51% | 4,847,655 |
| Dec 9, 2025 | 8,504.00 | 8,670.00 | 8,459.00 | 8,619.00 | 8,619.00 | -0.31% | 4,054,184 |
| Dec 8, 2025 | 8,624.00 | 8,648.00 | 8,525.00 | 8,646.00 | 8,646.00 | -0.03% | 4,424,575 |
| Dec 5, 2025 | 8,778.00 | 8,864.00 | 8,610.00 | 8,649.00 | 8,649.00 | 0.44% | 9,648,303 |
| Dec 4, 2025 | 8,715.00 | 8,811.00 | 8,543.00 | 8,611.00 | 8,611.00 | -0.71% | 3,722,028 |
| Dec 3, 2025 | 8,248.00 | 8,692.00 | 8,174.00 | 8,673.00 | 8,673.00 | 5.41% | 8,578,154 |
| Dec 2, 2025 | 8,340.00 | 8,340.00 | 8,167.00 | 8,228.00 | 8,228.00 | -1.46% | 3,502,649 |
| Dec 1, 2025 | 8,044.00 | 8,387.00 | 8,044.00 | 8,350.00 | 8,350.00 | 2.37% | 6,646,457 |
| Nov 28, 2025 | 8,205.00 | 8,205.00 | 8,057.00 | 8,157.00 | 8,157.00 | -0.02% | 6,217,104 |
| Nov 27, 2025 | 7,899.00 | 8,261.00 | 7,870.00 | 8,159.00 | 8,159.00 | 3.61% | 19,893,110 |
| Nov 26, 2025 | 7,899.00 | 7,985.00 | 7,822.00 | 7,875.00 | 7,875.00 | -0.30% | 6,989,347 |
| Nov 25, 2025 | 7,750.00 | 7,939.00 | 7,748.00 | 7,899.00 | 7,899.00 | 1.92% | 2,779,597 |
| Nov 24, 2025 | 7,652.00 | 7,827.00 | 7,652.00 | 7,750.00 | 7,750.00 | 1.39% | 5,329,927 |
| Nov 21, 2025 | 7,872.00 | 7,872.00 | 7,614.00 | 7,644.00 | 7,644.00 | -3.57% | 3,235,044 |
| Nov 20, 2025 | 8,199.00 | 8,199.00 | 7,879.00 | 7,927.00 | 7,927.00 | -0.39% | 3,132,032 |
| Nov 19, 2025 | 8,218.00 | 8,218.00 | 7,912.00 | 7,958.00 | 7,958.00 | -0.24% | 10,318,880 |
| Nov 18, 2025 | 8,139.00 | 8,164.00 | 7,964.00 | 7,977.00 | 7,977.00 | -2.55% | 7,603,849 |
| Nov 17, 2025 | 8,199.00 | 8,236.00 | 8,129.00 | 8,186.00 | 8,186.00 | -0.16% | 2,458,007 |
| Nov 14, 2025 | 8,400.00 | 8,400.00 | 8,091.00 | 8,199.00 | 8,199.00 | -2.08% | 2,474,501 |
| Nov 13, 2025 | 8,280.00 | 8,426.00 | 8,280.00 | 8,373.00 | 8,373.00 | -0.06% | 3,857,530 |
| 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 |