Glencore plc (LON:0IVW)
London · Delayed Price · Currency is GBP · Price in USD 12.06
+0.58 (5.07%)
At close: Jan 9, 2026
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 5.07% | 260 |
| Jan 6, 2026 | 11.50 | 11.50 | 11.48 | 11.48 | 11.48 | 1.58% | 24,400 |
| Jan 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.05% | 600 |
| Dec 31, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.55% | 21 |
| Dec 30, 2025 | 10.94 | 10.94 | 10.92 | 10.92 | 10.92 | 1.87% | 532 |
| Dec 29, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1.61% | - |
| Dec 23, 2025 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | 0.96% | 1,128 |
| Dec 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.36% | 26 |
| Dec 18, 2025 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 1.98% | 160 |
| Dec 17, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | 1.51% | 5,000 |
| Dec 16, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.68% | 5,000 |
| Dec 15, 2025 | 10.16 | 10.16 | 10.13 | 10.13 | 10.13 | -0.59% | 1,100 |
| Dec 12, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.68% | - |
| Dec 11, 2025 | 10.27 | 10.27 | 10.25 | 10.26 | 10.26 | 1.68% | 6,791 |
| Dec 10, 2025 | 10.14 | 10.14 | 10.09 | 10.09 | 10.09 | 1.41% | 1,500 |
| Dec 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | 110 |
| Dec 5, 2025 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | - | 4,100 |
| Dec 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.69% | 8,000 |
| Dec 3, 2025 | 10.10 | 10.17 | 10.09 | 10.17 | 10.17 | 7.05% | 781 |
| Dec 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.36% | 31 |
| Dec 1, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 2.21% | 100 |
| Nov 28, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 3.48% | 100 |
| Nov 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.99% | 250 |
| Nov 25, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.79% | 8,000 |
| Nov 24, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.64% | 9 |
| Nov 21, 2025 | 8.75 | 8.75 | 8.72 | 8.72 | 8.72 | -2.79% | 5,800 |
| Nov 20, 2025 | 8.99 | 9.00 | 8.97 | 8.97 | 8.97 | -2.61% | 30,254 |
| Nov 19, 2025 | 9.23 | 9.23 | 9.20 | 9.21 | 9.21 | -3.46% | 5,420 |
| Nov 17, 2025 | 9.53 | 9.54 | 9.53 | 9.54 | 9.54 | -0.21% | 1,520 |
| Nov 14, 2025 | 9.56 | 9.58 | 9.56 | 9.56 | 9.56 | -1.54% | 20,074 |
| Nov 12, 2025 | 9.71 | 9.73 | 9.71 | 9.71 | 9.71 | 0.73% | 7,801 |
| Nov 11, 2025 | 9.67 | 9.67 | 9.64 | 9.64 | 9.64 | 0.84% | 62 |
| Nov 10, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.95% | 23 |
| Oct 30, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -3.96% | 200 |
| Oct 29, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 6.14% | 100 |
| Oct 28, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 3.22% | 934 |
| Oct 22, 2025 | 9.09 | 9.09 | 9.00 | 9.00 | 9.00 | -3.02% | 190 |
| Oct 20, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.64% | 600 |
| Oct 15, 2025 | 9.39 | 9.39 | 9.34 | 9.34 | 9.34 | 1.19% | 4,296 |
| Oct 14, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -2.53% | 12 |
| Oct 13, 2025 | 9.47 | 9.48 | 9.47 | 9.47 | 9.47 | 3.95% | 399 |
| Oct 10, 2025 | 9.37 | 9.37 | 9.11 | 9.11 | 9.11 | -4.81% | 13,414 |
| Oct 8, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.42% | 19 |
| Oct 7, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.42% | 10,958 |
| Oct 6, 2025 | 9.42 | 9.50 | 9.42 | 9.49 | 9.49 | 3.60% | 1,384 |
| Sep 30, 2025 | 9.18 | 9.18 | 9.16 | 9.16 | 9.16 | 0.55% | 850 |
| Sep 29, 2025 | 9.12 | 9.12 | 9.11 | 9.11 | 9.11 | 2.36% | 5,703 |
| Sep 26, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | 500 |
| Sep 25, 2025 | 8.86 | 8.86 | 8.85 | 8.85 | 8.85 | 0.57% | 3,401 |
| Sep 24, 2025 | 8.79 | 8.80 | 8.79 | 8.80 | 8.80 | 3.17% | 5,400 |