Glencore plc (LON:GLEN)
London · Delayed Price · Currency is GBP · Price in GBX 580.40
+0.30 (0.05%)
Aug 20, 2026, 10:15 AM GMT
Glencore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 579.80 | 580.40 | 576.60 | 578.10 | - | -0.34% | - |
| Aug 19, 2026 | 552.00 | 580.10 | 550.90 | 580.10 | 580.10 | 5.24% | 34,279,883 |
| Aug 18, 2026 | 549.00 | 556.00 | 546.40 | 551.20 | 551.20 | -0.47% | 18,903,276 |
| Aug 17, 2026 | 559.70 | 562.60 | 550.30 | 553.80 | 553.80 | 0.89% | 15,757,410 |
| Aug 14, 2026 | 556.00 | 556.20 | 543.90 | 548.90 | 548.90 | -2.14% | 18,201,938 |
| Aug 13, 2026 | 564.50 | 566.50 | 556.00 | 560.90 | 560.90 | -2.09% | 34,064,679 |
| Aug 12, 2026 | 580.00 | 580.80 | 570.80 | 572.90 | 572.90 | -0.23% | 17,136,707 |
| Aug 11, 2026 | 569.30 | 575.80 | 567.70 | 574.20 | 574.20 | 0.97% | 27,251,175 |
| Aug 10, 2026 | 561.90 | 571.90 | 560.40 | 568.70 | 568.70 | 2.10% | 23,118,919 |
| Aug 7, 2026 | 565.60 | 568.70 | 554.40 | 557.00 | 557.00 | -1.59% | 23,743,737 |
| Aug 6, 2026 | 572.00 | 580.00 | 555.70 | 566.00 | 566.00 | -1.27% | 29,431,396 |
| Aug 5, 2026 | 570.00 | 581.00 | 560.70 | 573.30 | 573.30 | 4.12% | 39,909,093 |
| Aug 4, 2026 | 548.30 | 563.40 | 547.90 | 550.60 | 550.60 | 2.15% | 76,579,232 |
| Aug 3, 2026 | 544.90 | 547.70 | 531.00 | 539.00 | 539.00 | -0.74% | 63,587,188 |
| Jul 31, 2026 | 548.50 | 555.60 | 534.80 | 543.00 | 543.00 | 0.74% | 24,068,319 |
| Jul 30, 2026 | 518.10 | 542.00 | 516.60 | 539.00 | 539.00 | 3.51% | 58,410,030 |
| Jul 29, 2026 | 517.70 | 531.00 | 511.00 | 520.70 | 520.70 | 2.80% | 26,320,301 |
| Jul 28, 2026 | 521.00 | 521.70 | 500.40 | 506.50 | 506.50 | -2.43% | 54,289,318 |
| Jul 27, 2026 | 538.60 | 539.20 | 515.90 | 519.10 | 519.10 | -3.39% | 75,733,025 |
| Jul 24, 2026 | 531.10 | 540.90 | 531.10 | 537.30 | 537.30 | -0.07% | 33,004,767 |
| Jul 23, 2026 | 538.20 | 545.50 | 525.80 | 537.70 | 537.70 | -0.07% | 29,114,837 |
| Jul 22, 2026 | 525.80 | 540.60 | 523.90 | 538.10 | 538.10 | 1.93% | 37,533,168 |
| Jul 21, 2026 | 524.40 | 528.80 | 520.40 | 527.90 | 527.90 | 3.13% | 23,446,507 |
| Jul 20, 2026 | 514.00 | 515.90 | 507.70 | 511.90 | 511.90 | -0.93% | 89,100,239 |
| Jul 17, 2026 | 510.00 | 516.70 | 505.20 | 516.70 | 516.70 | - | 45,171,839 |
| 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 |