Glencore plc (LON:0IVW)
London flag London · Delayed Price · Currency is GBP · Price in USD
7.78
-0.02 (-0.25%)
At close: Aug 26, 2025

Glencore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20257.887.887.867.867.78-0.25%5,500
Aug 25, 20257.947.947.887.887.800.64%982
Aug 20, 20257.837.837.837.837.750.51%30
Aug 19, 20257.797.797.797.797.71-0.38%1,833
Aug 12, 20257.817.827.817.827.741.43%-
Aug 8, 20257.717.717.717.717.63-1.91%10,000
Aug 1, 20257.857.877.857.867.78-3.44%2,383
Jul 29, 20258.128.158.128.148.05-4.24%6,000
Jul 25, 20258.508.508.508.508.41-2.19%200
Jul 24, 20258.678.698.678.698.60-1.14%510
Jul 23, 20258.798.798.798.798.701.15%1,500
Jul 22, 20258.698.708.688.698.607.42%2,620
Jul 17, 20258.098.098.098.098.00-2.76%810
Jul 14, 20258.328.328.328.328.23-0.72%5,000
Jul 11, 20258.408.408.388.388.293.71%810
Jul 7, 20258.108.108.088.087.992.54%600
Jul 1, 20257.887.887.887.887.800.90%1,300
Jun 27, 20257.817.817.817.817.732.63%3,210
Jun 20, 20257.617.617.617.617.53-1.93%1,000
Jun 18, 20257.767.767.767.767.680.78%100
Jun 17, 20257.707.707.707.707.62-2.28%800
Jun 16, 20257.887.887.887.887.801.55%100
Jun 10, 20257.767.767.767.767.68-0.89%100
Jun 6, 20257.837.837.837.837.75-1.39%100
Jun 5, 20257.947.947.947.947.851.79%100
Jun 4, 20257.807.807.807.807.721.56%50
Jun 2, 20257.687.687.687.687.600.66%400
May 30, 20257.637.637.637.637.556.42%1,154
May 20, 20257.097.177.097.177.092.28%212
May 19, 20257.017.017.017.016.93-2.91%300
May 14, 20257.227.227.227.227.143.59%34
May 12, 20256.976.976.976.976.904.50%3,750
May 9, 20256.676.676.676.676.601.06%750
May 1, 20256.606.606.606.606.453.77%450
Apr 30, 20256.376.376.366.366.21-10.17%900
Apr 25, 20257.087.087.087.086.914.73%800
Apr 16, 20256.766.766.766.766.60-0.73%600
Apr 14, 20256.816.816.816.816.653.50%784
Apr 11, 20256.586.586.586.586.432.49%22
Apr 10, 20256.376.426.376.426.27-0.31%9,750
Apr 9, 20255.936.445.936.446.295.75%8,521
Apr 8, 20256.096.096.096.095.953.40%1,000
Apr 7, 20255.795.925.785.895.75-2.32%18,688
Apr 4, 20255.996.035.996.035.89-13.11%1,828
Apr 3, 20256.926.946.916.946.78-4.67%900
Apr 1, 20257.287.287.287.287.110.69%287
Mar 31, 20257.217.237.217.237.06-5.74%10,000
Mar 28, 20257.677.677.677.677.49-2.91%1,300
Mar 24, 20257.907.907.907.907.71-1.62%120
Mar 20, 20258.038.038.038.037.84-0.86%1,000