Glencore plc (LON:GLEN)
London · Delayed Price · Currency is GBP · Price in GBX 560.60
+9.10 (1.65%)
Sep 29, 2026, 1:49 PM GMT
Glencore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 557.00 | 565.10 | 556.10 | 562.80 | - | 2.05% | 4,736,256 |
| Sep 28, 2026 | 551.30 | 554.80 | 545.90 | 551.50 | 551.50 | -1.71% | 16,009,402 |
| 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% | 25,485,930 |
| Sep 22, 2026 | 542.20 | 547.30 | 531.40 | 545.60 | 545.60 | 0.63% | 56,467,096 |
| 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 |
| Aug 27, 2026 | 589.00 | 595.30 | 583.00 | 595.30 | 595.30 | 1.54% | 17,700,744 |
| Aug 26, 2026 | 605.00 | 609.20 | 598.80 | 598.80 | 586.29 | -0.55% | 32,929,480 |
| Aug 25, 2026 | 593.30 | 604.00 | 591.80 | 602.10 | 589.52 | 1.52% | 64,301,436 |
| Aug 24, 2026 | 596.40 | 601.40 | 593.10 | 593.10 | 580.71 | -0.62% | 71,996,587 |
| Aug 21, 2026 | 591.40 | 601.40 | 591.30 | 596.80 | 584.33 | 2.10% | 29,367,135 |
| Aug 20, 2026 | 579.80 | 584.50 | 569.20 | 584.50 | 572.29 | 0.76% | 72,526,388 |
| Aug 19, 2026 | 552.00 | 580.10 | 550.90 | 580.10 | 567.98 | 5.24% | 57,799,201 |
| Aug 18, 2026 | 549.00 | 556.00 | 546.40 | 551.20 | 539.69 | -0.47% | 18,957,700 |
| Aug 17, 2026 | 559.70 | 562.90 | 550.20 | 553.80 | 542.23 | 0.89% | 15,777,985 |
| Aug 14, 2026 | 556.00 | 559.00 | 543.80 | 548.90 | 537.43 | -2.14% | 64,430,085 |
| Aug 13, 2026 | 564.50 | 567.70 | 556.00 | 560.90 | 549.18 | -2.09% | 44,132,943 |
| Aug 12, 2026 | 580.00 | 580.80 | 570.80 | 572.90 | 560.93 | -0.23% | 17,151,326 |
| Aug 11, 2026 | 569.30 | 575.80 | 567.70 | 574.20 | 562.21 | 0.97% | 27,251,175 |
| Aug 10, 2026 | 561.90 | 571.90 | 560.40 | 568.70 | 556.82 | 2.10% | 23,118,919 |
| Aug 7, 2026 | 565.60 | 568.70 | 554.40 | 557.00 | 545.37 | -1.59% | 23,743,737 |
| Aug 6, 2026 | 572.00 | 580.00 | 555.70 | 566.00 | 554.18 | -1.27% | 29,431,396 |
| Aug 5, 2026 | 570.00 | 581.00 | 560.70 | 573.30 | 561.32 | 4.12% | 39,909,093 |
| Aug 4, 2026 | 548.30 | 563.40 | 547.90 | 550.60 | 539.10 | 2.15% | 76,579,232 |
| Aug 3, 2026 | 544.90 | 547.70 | 531.00 | 539.00 | 527.74 | -0.74% | 63,587,188 |
| Jul 31, 2026 | 548.50 | 555.60 | 534.80 | 543.00 | 531.66 | 0.74% | 24,068,319 |
| Jul 30, 2026 | 518.10 | 542.00 | 516.60 | 539.00 | 527.74 | 3.51% | 58,410,030 |
| Jul 29, 2026 | 517.70 | 531.00 | 511.00 | 520.70 | 509.82 | 2.80% | 26,320,301 |
| Jul 28, 2026 | 521.00 | 521.70 | 500.40 | 506.50 | 495.92 | -2.43% | 54,289,318 |
| Jul 27, 2026 | 538.60 | 539.20 | 515.90 | 519.10 | 508.26 | -3.39% | 75,733,025 |
| Jul 24, 2026 | 531.10 | 540.90 | 531.10 | 537.30 | 526.08 | -0.07% | 33,004,767 |
| Jul 23, 2026 | 538.20 | 545.50 | 525.80 | 537.70 | 526.47 | -0.07% | 29,114,837 |
| Jul 22, 2026 | 525.80 | 540.60 | 523.90 | 538.10 | 526.86 | 1.93% | 37,533,168 |
| Jul 21, 2026 | 524.40 | 528.80 | 520.40 | 527.90 | 516.87 | 3.13% | 23,446,507 |