Glencore plc (GLCNF)
OTCMKTS · Delayed Price · Currency is USD
7.16
+0.10 (1.42%)
At close: Feb 27, 2026
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.09 | 7.18 | 7.06 | 7.16 | 7.16 | 1.42% | 855,267 |
| Feb 26, 2026 | 7.16 | 7.16 | 7.01 | 7.06 | 7.06 | -2.08% | 53,341 |
| Feb 25, 2026 | 7.28 | 7.28 | 7.18 | 7.21 | 7.21 | 2.36% | 20,590 |
| Feb 24, 2026 | 6.99 | 7.05 | 6.98 | 7.04 | 7.04 | 1.31% | 31,192 |
| Feb 23, 2026 | 6.89 | 7.05 | 6.85 | 6.95 | 6.95 | 1.36% | 14,182 |
| Feb 20, 2026 | 6.71 | 6.87 | 6.71 | 6.86 | 6.86 | 0.88% | 7,990 |
| Feb 19, 2026 | 6.74 | 6.80 | 6.74 | 6.80 | 6.80 | -0.73% | 10,323 |
| Feb 18, 2026 | 6.79 | 7.00 | 6.70 | 6.85 | 6.85 | 3.63% | 247,489 |
| Feb 17, 2026 | 6.56 | 6.61 | 6.43 | 6.61 | 6.61 | -2.65% | 28,696 |
| Feb 13, 2026 | 6.65 | 6.82 | 6.65 | 6.79 | 6.79 | 2.72% | 17,709 |
| Feb 12, 2026 | 6.92 | 6.92 | 6.61 | 6.61 | 6.61 | -4.20% | 43,523 |
| Feb 11, 2026 | 6.86 | 6.90 | 6.76 | 6.90 | 6.90 | 2.22% | 20,703 |
| Feb 10, 2026 | 6.81 | 6.83 | 6.65 | 6.75 | 6.75 | -1.29% | 25,170 |
| Feb 9, 2026 | 6.64 | 6.84 | 6.64 | 6.84 | 6.84 | 5.04% | 142,555 |
| Feb 6, 2026 | 6.45 | 6.63 | 6.39 | 6.51 | 6.51 | 0.93% | 138,854 |
| Feb 5, 2026 | 6.75 | 6.75 | 6.24 | 6.45 | 6.45 | -6.11% | 145,519 |
| Feb 4, 2026 | 7.14 | 7.22 | 6.65 | 6.87 | 6.87 | -2.41% | 101,836 |
| Feb 3, 2026 | 6.90 | 7.21 | 6.90 | 7.04 | 7.04 | 2.92% | 49,595 |
| Feb 2, 2026 | 6.75 | 6.85 | 6.75 | 6.84 | 6.84 | 0.15% | 26,069 |
| Jan 30, 2026 | 6.92 | 6.92 | 6.78 | 6.83 | 6.83 | -3.12% | 91,682 |
| Jan 29, 2026 | 7.29 | 7.35 | 6.96 | 7.05 | 7.05 | 1.42% | 42,858 |
| Jan 28, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | 0.45% | 54,773 |
| Jan 27, 2026 | 6.75 | 6.95 | 6.75 | 6.92 | 6.92 | 1.02% | 202,016 |
| Jan 26, 2026 | 6.81 | 6.95 | 6.80 | 6.85 | 6.85 | 0.37% | 82,893 |
| Jan 23, 2026 | 6.69 | 6.88 | 6.69 | 6.83 | 6.83 | 2.48% | 97,734 |
| Jan 22, 2026 | 6.77 | 6.79 | 6.56 | 6.66 | 6.66 | -1.41% | 88,274 |
| Jan 21, 2026 | 6.72 | 6.76 | 6.68 | 6.76 | 6.75 | 3.60% | 296,269 |
| Jan 20, 2026 | 6.37 | 6.57 | 6.37 | 6.52 | 6.52 | 1.64% | 1,277,113 |
| Jan 16, 2026 | 6.46 | 6.46 | 6.38 | 6.42 | 6.42 | -2.30% | 281,323 |
| Jan 15, 2026 | 6.56 | 6.60 | 6.53 | 6.57 | 6.57 | 0.69% | 69,872 |
| Jan 14, 2026 | 6.27 | 6.54 | 6.27 | 6.52 | 6.52 | 3.02% | 285,746 |
| Jan 13, 2026 | 6.31 | 6.33 | 6.26 | 6.33 | 6.33 | 0.48% | 86,034 |
| Jan 12, 2026 | 6.17 | 6.34 | 6.17 | 6.30 | 6.30 | 3.62% | 318,959 |
| Jan 9, 2026 | 6.17 | 6.17 | 6.01 | 6.08 | 6.08 | -0.08% | 210,264 |
| Jan 8, 2026 | 5.56 | 6.21 | 5.50 | 6.09 | 6.09 | 6.20% | 41,568 |
| Jan 7, 2026 | 5.73 | 5.79 | 5.70 | 5.73 | 5.73 | -0.69% | 69,479 |
| Jan 6, 2026 | 5.79 | 5.80 | 5.72 | 5.77 | 5.77 | 1.14% | 33,712 |
| Jan 5, 2026 | 5.62 | 5.71 | 5.60 | 5.71 | 5.71 | 2.61% | 35,489 |
| Jan 2, 2026 | 5.70 | 5.70 | 5.50 | 5.56 | 5.56 | 2.79% | 11,692 |
| Dec 31, 2025 | 5.40 | 5.49 | 5.40 | 5.41 | 5.41 | -1.12% | 4,583 |
| Dec 30, 2025 | 5.45 | 5.50 | 5.45 | 5.47 | 5.47 | 0.55% | 9,458 |
| Dec 29, 2025 | 5.40 | 5.44 | 5.31 | 5.44 | 5.44 | 2.45% | 12,994 |
| Dec 26, 2025 | 5.38 | 5.38 | 5.31 | 5.31 | 5.31 | - | 10,860 |
| Dec 24, 2025 | 5.33 | 5.36 | 5.20 | 5.31 | 5.31 | 0.51% | 5,057 |
| Dec 23, 2025 | 5.29 | 5.33 | 5.20 | 5.28 | 5.28 | -0.13% | 18,930 |
| Dec 22, 2025 | 5.24 | 5.29 | 5.24 | 5.29 | 5.29 | 1.34% | 2,325 |
| Dec 19, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.16% | 267 |
| Dec 18, 2025 | 5.11 | 5.18 | 5.11 | 5.16 | 5.16 | 1.38% | 45,764 |
| Dec 17, 2025 | 5.10 | 5.11 | 5.09 | 5.09 | 5.09 | 2.00% | 3,209 |
| Dec 16, 2025 | 5.00 | 5.01 | 4.99 | 4.99 | 4.99 | -2.06% | 10,407 |