Glencore plc (LON:GLEN)
London · Delayed Price · Currency is GBP · Price in GBX 517.80
-2.90 (-0.56%)
Jul 30, 2026, 8:04 AM GMT
Glencore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 517.70 | 531.00 | 511.90 | 520.70 | 520.70 | 2.80% | 26,212,433 |
| Jul 28, 2026 | 521.00 | 521.40 | 500.50 | 506.50 | 506.50 | -2.43% | 21,449,982 |
| Jul 27, 2026 | 538.60 | 539.20 | 516.00 | 519.10 | 519.10 | -3.39% | 20,754,729 |
| Jul 24, 2026 | 531.10 | 540.70 | 531.10 | 537.30 | 537.30 | -0.07% | 11,900,124 |
| Jul 23, 2026 | 538.20 | 545.50 | 534.20 | 537.70 | 537.70 | -0.07% | 29,086,124 |
| Jul 22, 2026 | 525.80 | 540.50 | 523.90 | 538.10 | 538.10 | 1.93% | 37,523,425 |
| Jul 21, 2026 | 524.40 | 528.70 | 520.40 | 527.90 | 527.90 | 3.13% | 23,418,651 |
| Jul 20, 2026 | 514.00 | 515.90 | 507.70 | 511.90 | 511.90 | -0.93% | 15,093,120 |
| Jul 17, 2026 | 510.00 | 516.70 | 505.20 | 516.70 | 516.70 | - | 40,890,631 |
| Jul 16, 2026 | 519.00 | 520.00 | 511.30 | 516.70 | 516.70 | -0.15% | 48,655,487 |
| Jul 15, 2026 | 530.80 | 531.70 | 517.50 | 517.50 | 517.50 | -2.40% | 54,657,563 |
| Jul 14, 2026 | 519.60 | 536.40 | 518.10 | 530.20 | 530.20 | 3.05% | 28,488,003 |
| Jul 13, 2026 | 506.70 | 516.10 | 505.70 | 514.50 | 514.50 | 0.78% | 30,527,058 |
| Jul 10, 2026 | 513.00 | 517.50 | 434.70 | 510.50 | 510.50 | -0.18% | 35,635,800 |
| Jul 9, 2026 | 505.80 | 515.50 | 501.70 | 511.40 | 511.40 | 4.23% | 26,177,613 |
| Jul 8, 2026 | 509.70 | 511.60 | 432.30 | 490.70 | 490.65 | -3.51% | 30,293,043 |
| Jul 7, 2026 | 508.60 | 518.00 | 505.30 | 508.50 | 508.50 | -1.45% | 20,277,298 |
| Jul 6, 2026 | 511.20 | 516.60 | 508.60 | 516.00 | 516.00 | 0.47% | 37,417,039 |
| Jul 3, 2026 | 517.40 | 518.80 | 511.30 | 513.60 | 513.60 | 0.55% | 14,843,471 |
| Jul 2, 2026 | 506.60 | 516.20 | 503.90 | 510.80 | 510.80 | -0.29% | 38,047,862 |
| Jul 1, 2026 | 510.10 | 518.00 | 505.60 | 512.30 | 512.30 | -0.29% | 21,797,027 |
| Jun 30, 2026 | 519.00 | 527.60 | 513.80 | 513.80 | 513.80 | 0.55% | 38,834,768 |
| Jun 29, 2026 | 513.00 | 520.20 | 508.10 | 511.00 | 511.00 | -0.72% | 41,255,729 |
| Jun 26, 2026 | 518.30 | 599.30 | 506.00 | 514.70 | 514.70 | -1.25% | 35,375,147 |
| Jun 25, 2026 | 513.90 | 524.50 | 510.50 | 521.20 | 521.20 | -0.10% | 79,661,297 |
| Jun 24, 2026 | 538.70 | 586.00 | 506.10 | 521.70 | 521.70 | -2.54% | 54,342,994 |
| Jun 23, 2026 | 543.80 | 546.90 | 524.30 | 535.30 | 535.30 | -4.22% | 45,589,950 |
| Jun 22, 2026 | 557.00 | 562.70 | 556.40 | 558.90 | 558.90 | 0.34% | 22,275,368 |
| Jun 19, 2026 | 562.10 | 565.00 | 553.30 | 557.00 | 557.00 | -1.59% | 85,921,210 |
| Jun 18, 2026 | 579.00 | 579.00 | 562.80 | 566.00 | 566.00 | -2.95% | 32,064,460 |
| Jun 17, 2026 | 589.80 | 594.40 | 582.90 | 583.20 | 583.20 | -1.25% | 27,114,190 |
| Jun 16, 2026 | 579.20 | 596.00 | 577.50 | 590.60 | 590.60 | 1.30% | 29,725,470 |
| Jun 15, 2026 | 597.70 | 597.70 | 571.40 | 583.00 | 583.00 | -1.00% | 54,946,080 |
| Jun 12, 2026 | 582.90 | 591.70 | 571.80 | 588.90 | 588.90 | 2.56% | 40,414,440 |
| Jun 11, 2026 | 565.80 | 575.40 | 563.50 | 574.20 | 574.20 | 1.81% | 59,058,480 |
| Jun 10, 2026 | 565.80 | 569.00 | 483.90 | 564.00 | 564.00 | -0.91% | 26,865,890 |
| Jun 9, 2026 | 591.60 | 592.50 | 568.80 | 569.20 | 569.20 | -4.35% | 68,130,400 |
| Jun 8, 2026 | 582.30 | 678.70 | 501.70 | 595.10 | 595.10 | 0.83% | 34,182,523 |
| Jun 5, 2026 | 607.00 | 608.10 | 587.50 | 590.20 | 590.20 | -3.25% | 38,469,210 |
| Jun 4, 2026 | 607.60 | 615.90 | 601.50 | 610.00 | 610.00 | 0.28% | 33,834,740 |
| Jun 3, 2026 | 613.50 | 707.20 | 604.30 | 608.30 | 608.30 | -1.09% | 49,990,670 |
| Jun 2, 2026 | 591.00 | 615.00 | 590.00 | 615.00 | 615.00 | 4.57% | 64,853,090 |
| Jun 1, 2026 | 573.70 | 588.10 | 482.60 | 588.10 | 588.10 | 3.58% | 43,074,490 |
| May 29, 2026 | 578.70 | 580.20 | 567.80 | 567.80 | 567.80 | -1.01% | 122,357,100 |
| May 28, 2026 | 571.00 | 660.60 | 565.60 | 573.60 | 573.60 | -0.16% | 23,074,470 |
| May 27, 2026 | 584.00 | 585.20 | 567.70 | 574.50 | 574.50 | -1.88% | 36,943,540 |
| May 26, 2026 | 584.30 | 588.30 | 578.50 | 585.50 | 585.50 | 2.88% | 33,550,550 |
| May 22, 2026 | 571.70 | 577.20 | 565.10 | 569.10 | 569.10 | -0.85% | 18,562,340 |
| May 21, 2026 | 565.30 | 578.90 | 560.90 | 574.00 | 574.00 | 1.40% | 30,080,460 |
| May 20, 2026 | 562.90 | 569.20 | 478.10 | 566.10 | 566.10 | 0.64% | 16,705,100 |