Glencore plc (LON:0IVW)
London · Delayed Price · Currency is GBP · Price in USD 9.52
+0.32 (3.48%)
At close: Nov 28, 2025
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 8.54 | 8.55 | 8.53 | 8.53 | 8.53 | 3.27% | 4,260 |
| Sep 18, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.20% | 100 |
| Sep 17, 2025 | 8.38 | 8.38 | 8.36 | 8.36 | 8.36 | -0.71% | 123 |
| Sep 16, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 4.86% | 4,397 |
| Sep 10, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -2.31% | 500 |
| Sep 9, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 6.61% | 300 |
| Sep 5, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.91% | 200 |
| Aug 26, 2025 | 7.88 | 7.88 | 7.86 | 7.86 | 7.78 | -0.25% | 5,500 |
| Aug 25, 2025 | 7.94 | 7.94 | 7.88 | 7.88 | 7.79 | 0.64% | 982 |
| Aug 20, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.75 | 0.51% | 30 |
| Aug 19, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.71 | -0.38% | 1,833 |
| Aug 12, 2025 | 7.81 | 7.82 | 7.81 | 7.82 | 7.74 | 1.43% | - |
| Aug 8, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.63 | -1.91% | 10,000 |
| Aug 1, 2025 | 7.85 | 7.87 | 7.85 | 7.86 | 7.78 | -3.44% | 2,383 |
| Jul 29, 2025 | 8.12 | 8.15 | 8.12 | 8.14 | 8.05 | -4.24% | 6,000 |
| Jul 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | -2.19% | 200 |
| Jul 24, 2025 | 8.67 | 8.69 | 8.67 | 8.69 | 8.60 | -1.14% | 510 |
| Jul 23, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.69 | 1.15% | 1,500 |
| Jul 22, 2025 | 8.69 | 8.70 | 8.68 | 8.69 | 8.60 | 7.42% | 2,620 |
| Jul 17, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.00 | -2.76% | 810 |
| Jul 14, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.23 | -0.72% | 5,000 |