Glencore plc (LON:GLEN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 495.15
-1.75 (-0.35%)
Nov 6, 2026, 4:35 PM GMT
Glencore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 486.80 | 496.15 | 482.70 | 495.15 | 495.15 | -0.35% | 37,109,285 |
| Nov 5, 2026 | 510.90 | 516.01 | 491.65 | 496.90 | 496.90 | -0.80% | 25,136,478 |
| Nov 4, 2026 | 506.30 | 517.90 | 500.90 | 500.90 | 500.90 | -0.67% | 33,338,903 |
| Nov 3, 2026 | 510.00 | 515.40 | 504.30 | 504.30 | 504.30 | -2.83% | 27,312,023 |
| Nov 2, 2026 | 520.00 | 524.00 | 515.50 | 519.00 | 519.00 | -0.10% | 45,985,119 |
| Oct 30, 2026 | 528.70 | 529.50 | 517.10 | 519.50 | 519.50 | -2.68% | 27,111,988 |
| Oct 29, 2026 | 547.70 | 549.20 | 528.50 | 533.80 | 533.80 | -1.42% | 20,117,850 |
| Oct 28, 2026 | 545.60 | 547.30 | 539.10 | 541.50 | 541.50 | -0.06% | 13,577,767 |
| Oct 27, 2026 | 542.00 | 546.90 | 537.90 | 541.80 | 541.80 | 0.69% | 18,769,636 |
| Oct 26, 2026 | 535.50 | 545.40 | 528.10 | 538.10 | 538.10 | 0.11% | 35,171,466 |
| Oct 23, 2026 | 537.00 | 540.20 | 528.10 | 537.50 | 537.50 | 0.19% | 39,902,589 |
| Oct 22, 2026 | 543.00 | 546.00 | 534.00 | 536.50 | 536.50 | -2.95% | 25,401,788 |
| Oct 21, 2026 | 548.40 | 558.50 | 544.40 | 552.80 | 552.80 | 0.51% | 24,573,762 |
| Oct 20, 2026 | 558.50 | 568.50 | 550.00 | 550.00 | 550.00 | -2.45% | 37,321,457 |
| Oct 19, 2026 | 580.20 | 590.40 | 557.50 | 563.80 | 563.80 | -3.31% | 25,281,013 |
| Oct 16, 2026 | 579.00 | 587.10 | 577.00 | 583.10 | 583.10 | 1.57% | 48,215,724 |
| Oct 15, 2026 | 565.60 | 669.30 | 557.30 | 574.10 | 574.10 | -0.55% | 76,334,844 |
| Oct 14, 2026 | 591.70 | 594.10 | 573.10 | 577.30 | 577.30 | -0.96% | 21,935,429 |
| Oct 13, 2026 | 583.20 | 594.20 | 580.50 | 582.90 | 582.90 | -0.58% | 21,825,829 |
| Oct 12, 2026 | 585.20 | 590.80 | 581.60 | 586.30 | 586.30 | 0.29% | 21,509,789 |
| Oct 9, 2026 | 575.00 | 591.20 | 575.00 | 584.60 | 584.60 | 2.80% | 23,535,412 |
| Oct 8, 2026 | 562.00 | 572.60 | 552.30 | 568.70 | 568.70 | -0.04% | 31,958,540 |
| Oct 7, 2026 | 569.90 | 578.10 | 563.90 | 568.90 | 568.90 | -0.80% | 39,453,743 |
| Oct 6, 2026 | 572.00 | 582.50 | 568.20 | 573.50 | 573.50 | 0.74% | 19,060,612 |
| Oct 5, 2026 | 566.80 | 570.90 | 561.00 | 569.30 | 569.30 | 1.41% | 22,780,727 |
| Oct 2, 2026 | 548.90 | 565.80 | 546.00 | 561.40 | 561.40 | 2.95% | 30,022,806 |
| Oct 1, 2026 | 550.10 | 555.30 | 541.60 | 545.30 | 545.30 | -1.78% | 36,590,721 |
| Sep 30, 2026 | 559.90 | 567.80 | 550.80 | 555.20 | 555.20 | 0.62% | 21,565,658 |
| Sep 29, 2026 | 554.40 | 565.10 | 551.80 | 551.80 | 551.80 | 0.05% | 20,041,703 |
| Sep 28, 2026 | 551.30 | 554.80 | 545.80 | 551.50 | 551.50 | -1.71% | 16,033,749 |
| Sep 25, 2026 | 561.20 | 567.60 | 553.80 | 561.10 | 561.10 | 2.20% | 16,260,546 |
| Sep 24, 2026 | 550.00 | 564.30 | 547.50 | 549.00 | 549.00 | -0.63% | 34,908,480 |
| Sep 23, 2026 | 547.80 | 553.70 | 542.60 | 552.50 | 552.50 | 1.26% | 39,804,470 |
| Sep 22, 2026 | 542.20 | 547.30 | 531.40 | 545.60 | 545.60 | 0.63% | 62,533,569 |
| Sep 21, 2026 | 556.80 | 564.80 | 542.20 | 542.20 | 542.20 | -2.62% | 28,078,605 |
| Sep 18, 2026 | 574.00 | 574.80 | 555.60 | 556.80 | 556.80 | -4.03% | 98,230,829 |
| Sep 17, 2026 | 570.30 | 582.70 | 564.30 | 580.20 | 580.20 | 1.63% | 31,985,147 |
| Sep 16, 2026 | 584.10 | 585.70 | 570.90 | 570.90 | 570.90 | -0.89% | 29,368,920 |
| Sep 15, 2026 | 588.80 | 589.60 | 573.90 | 576.00 | 576.00 | -2.54% | 25,230,929 |
| Sep 14, 2026 | 595.50 | 598.60 | 585.10 | 591.00 | 591.00 | -2.39% | 43,003,364 |
| Sep 11, 2026 | 602.30 | 608.50 | 594.20 | 605.50 | 605.50 | 0.97% | 18,895,818 |
| Sep 10, 2026 | 625.90 | 629.90 | 597.50 | 599.70 | 599.70 | -4.11% | 29,209,746 |
| Sep 9, 2026 | 629.80 | 633.90 | 619.00 | 625.40 | 625.40 | -0.57% | 31,261,549 |
| Sep 8, 2026 | 607.70 | 630.60 | 605.20 | 629.00 | 629.00 | 4.17% | 33,040,958 |
| Sep 7, 2026 | 599.00 | 605.00 | 594.70 | 603.80 | 603.80 | 0.35% | 25,230,708 |
| Sep 4, 2026 | 599.00 | 608.50 | 596.60 | 601.70 | 601.70 | -0.68% | 67,206,583 |
| Sep 3, 2026 | 600.00 | 614.00 | 596.70 | 605.80 | 605.80 | 1.66% | 33,938,823 |
| Sep 2, 2026 | 590.30 | 601.70 | 587.20 | 595.90 | 595.90 | -0.20% | 49,843,083 |
| Sep 1, 2026 | 598.00 | 612.20 | 593.70 | 597.10 | 597.10 | 0.25% | 71,187,917 |
| Aug 28, 2026 | 599.20 | 600.40 | 587.90 | 595.60 | 595.60 | 0.05% | 88,067,440 |