Glencore plc (LON:GLEN)
London · Delayed Price · Currency is GBP · Price in GBX 300.35
-4.40 (-1.44%)
Aug 1, 2025, 7:08 PM BST
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 304.60 | 307.25 | 297.30 | 300.35 | 300.35 | -1.44% | 32,388,456 |
| Jul 31, 2025 | 301.70 | 305.00 | 296.20 | 304.75 | 304.75 | -2.23% | 51,410,214 |
| Jul 30, 2025 | 305.60 | 313.24 | 303.70 | 311.70 | 311.70 | 1.90% | 29,232,578 |
| Jul 29, 2025 | 314.09 | 316.80 | 304.90 | 305.90 | 305.90 | -3.41% | 53,546,384 |
| Jul 28, 2025 | 319.00 | 319.50 | 310.35 | 316.70 | 316.70 | -0.49% | 30,280,433 |
| Jul 25, 2025 | 321.85 | 322.80 | 317.70 | 318.25 | 318.25 | -1.39% | 44,348,440 |
| Jul 24, 2025 | 327.00 | 328.40 | 321.28 | 322.75 | 322.75 | -1.13% | 22,567,966 |
| Jul 23, 2025 | 321.60 | 328.95 | 321.60 | 326.45 | 326.45 | 1.21% | 51,434,373 |
| Jul 22, 2025 | 320.00 | 326.28 | 312.33 | 322.55 | 322.55 | 3.13% | 60,620,440 |
| Jul 21, 2025 | 310.50 | 317.25 | 306.00 | 312.75 | 312.75 | 3.03% | 70,540,004 |
| Jul 18, 2025 | 307.05 | 310.45 | 303.55 | 303.55 | 303.55 | 0.08% | 31,436,628 |
| Jul 17, 2025 | 307.60 | 310.65 | 303.27 | 303.30 | 303.30 | -1.12% | 21,589,270 |
| Jul 16, 2025 | 308.80 | 311.02 | 305.50 | 306.75 | 306.75 | -0.87% | 25,594,104 |
| Jul 15, 2025 | 310.95 | 315.00 | 308.65 | 309.45 | 309.45 | -0.24% | 45,033,549 |
| Jul 14, 2025 | 314.00 | 317.75 | 310.00 | 310.20 | 310.20 | -0.74% | 29,268,370 |
| Jul 11, 2025 | 310.75 | 313.33 | 307.90 | 312.50 | 312.50 | 0.82% | 53,617,584 |
| Jul 10, 2025 | 303.40 | 312.80 | 303.40 | 309.95 | 309.95 | 3.94% | 37,677,090 |
| Jul 9, 2025 | 305.25 | 305.50 | 296.40 | 298.20 | 298.20 | -2.68% | 46,435,822 |
| Jul 8, 2025 | 302.60 | 308.07 | 301.20 | 306.40 | 306.40 | 2.85% | 42,325,829 |
| Jul 7, 2025 | 300.20 | 301.35 | 297.29 | 297.90 | 297.90 | -1.63% | 15,474,688 |
| Jul 4, 2025 | 302.55 | 304.13 | 300.10 | 302.85 | 302.85 | -1.09% | 18,327,124 |
| Jul 3, 2025 | 308.85 | 311.00 | 305.65 | 306.20 | 306.20 | 0.07% | 39,368,339 |
| Jul 2, 2025 | 294.90 | 308.40 | 293.55 | 306.00 | 306.00 | 5.06% | 107,944,026 |
| Jul 1, 2025 | 283.60 | 291.25 | 283.60 | 291.25 | 291.25 | 2.70% | 60,547,992 |
| Jun 30, 2025 | 287.80 | 291.02 | 283.20 | 283.60 | 283.60 | -1.08% | 40,570,370 |
| Jun 27, 2025 | 291.80 | 291.95 | 281.55 | 286.70 | 286.70 | -0.52% | 28,342,738 |
| Jun 26, 2025 | 274.65 | 290.42 | 274.65 | 288.20 | 288.20 | 5.45% | 54,212,156 |
| Jun 25, 2025 | 276.60 | 282.20 | 273.30 | 273.30 | 273.30 | -0.65% | 43,431,411 |
| Jun 24, 2025 | 291.45 | 292.75 | 275.10 | 275.10 | 275.10 | -3.63% | 84,071,718 |
| Jun 23, 2025 | 285.65 | 287.30 | 283.75 | 285.45 | 285.45 | -0.31% | 20,215,476 |
| Jun 20, 2025 | 284.80 | 289.35 | 283.97 | 286.35 | 286.35 | 0.97% | 156,612,093 |
| Jun 19, 2025 | 285.75 | 287.20 | 281.99 | 283.60 | 283.60 | -1.95% | 17,087,317 |
| Jun 18, 2025 | 287.05 | 289.31 | 284.40 | 289.25 | 289.25 | 0.94% | 28,302,295 |
| Jun 17, 2025 | 288.00 | 291.10 | 285.52 | 286.55 | 286.55 | -1.75% | 37,077,328 |
| Jun 16, 2025 | 294.15 | 297.75 | 289.55 | 291.65 | 291.65 | -0.02% | 27,424,256 |
| Jun 13, 2025 | 283.45 | 291.70 | 282.25 | 291.70 | 291.70 | 1.41% | 36,313,947 |
| Jun 12, 2025 | 286.60 | 288.99 | 283.95 | 287.65 | 287.65 | -0.47% | 32,940,863 |
| Jun 11, 2025 | 293.65 | 297.62 | 289.00 | 289.00 | 289.00 | -0.34% | 63,479,253 |
| Jun 10, 2025 | 291.35 | 292.00 | 288.95 | 290.00 | 290.00 | -0.38% | 26,669,976 |
| Jun 9, 2025 | 288.00 | 292.75 | 287.90 | 291.10 | 291.10 | 1.04% | 37,723,026 |
| Jun 6, 2025 | 291.00 | 293.85 | 286.69 | 288.10 | 288.10 | -1.62% | 24,188,902 |
| Jun 5, 2025 | 289.60 | 295.75 | 286.20 | 292.85 | 292.85 | 1.51% | 35,090,162 |
| Jun 4, 2025 | 286.40 | 291.25 | 284.47 | 288.50 | 288.50 | 2.05% | 52,814,538 |
| Jun 3, 2025 | 280.45 | 283.55 | 276.50 | 282.70 | 282.70 | -0.74% | 29,640,143 |
| Jun 2, 2025 | 281.05 | 287.60 | 280.75 | 284.80 | 284.80 | 0.49% | 26,080,572 |
| May 30, 2025 | 276.30 | 286.05 | 276.20 | 283.40 | 283.40 | 1.98% | 105,186,841 |
| May 29, 2025 | 275.95 | 284.60 | 273.85 | 277.90 | 277.90 | 2.15% | 66,993,452 |
| May 28, 2025 | 272.80 | 275.85 | 271.40 | 272.05 | 272.05 | -0.86% | 45,043,796 |
| May 27, 2025 | 270.35 | 275.20 | 270.25 | 274.40 | 274.40 | 1.95% | 27,707,022 |
| May 23, 2025 | 266.40 | 271.96 | 261.70 | 269.15 | 269.15 | 0.84% | 31,450,279 |