493.00p+5.10 (+1.05%)16 May 2024, 17:13
Glencore PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 489.65p | 495.00p | 484.95p | 493.00p | 27,703,343 |
May 15, 2024 | 494.55p | 498.90p | 485.55p | 487.90p | 25,352,094 |
May 14, 2024 | 476.40p | 492.50p | 475.15p | 492.50p | 81,765,755 |
May 13, 2024 | 474.75p | 478.90p | 472.70p | 475.40p | 33,670,670 |
May 10, 2024 | 468.20p | 479.65p | 460.75p | 476.00p | 36,393,268 |
May 9, 2024 | 462.10p | 466.75p | 457.90p | 463.55p | 44,413,332 |
May 8, 2024 | 466.50p | 467.01p | 457.45p | 460.70p | 69,032,654 |
May 7, 2024 | 460.00p | 469.05p | 459.40p | 467.95p | 28,078,420 |
May 3, 2024 | 451.15p | 461.50p | 448.40p | 455.00p | 25,914,850 |
May 2, 2024 | 464.40p | 469.30p | 453.05p | 458.70p | 46,263,484 |
May 1, 2024 | 473.60p | 465.70p | 465.00p | 466.50p | 2,058,475 |
Apr 30, 2024 | 473.45p | 473.45p | 469.74p | 467.70p | 36,605,263 |
Apr 29, 2024 | 474.10p | 476.20p | 469.40p | 473.45p | 17,953,900 |
Apr 26, 2024 | 474.35p | 477.20p | 468.85p | 469.50p | 23,930,228 |
Apr 25, 2024 | 478.00p | 479.60p | 464.75p | 468.60p | 46,643,686 |
Apr 24, 2024 | 475.00p | 479.55p | 471.85p | 474.10p | 91,615,218 |
Apr 23, 2024 | 472.85p | 472.87p | 463.40p | 468.50p | 25,885,803 |
Apr 22, 2024 | 473.95p | 482.00p | 472.45p | 474.90p | 49,296,256 |
Apr 19, 2024 | 473.80p | 478.63p | 467.90p | 474.30p | 84,938,901 |
Apr 18, 2024 | 474.10p | 475.06p | 470.00p | 475.00p | 70,400,214 |
Apr 17, 2024 | 464.95p | 480.64p | 464.85p | 472.85p | 38,033,271 |
Apr 16, 2024 | 472.70p | 475.30p | 463.90p | 466.60p | 40,152,207 |
Apr 15, 2024 | 487.10p | 489.16p | 476.60p | 481.65p | 30,057,399 |
Apr 12, 2024 | 467.90p | 488.20p | 467.90p | 485.70p | 51,549,012 |
Apr 11, 2024 | 467.10p | 470.15p | 459.60p | 462.15p | 27,370,826 |
Apr 10, 2024 | 476.25p | 478.30p | 462.65p | 468.00p | 73,895,449 |
Apr 9, 2024 | 467.00p | 476.20p | 466.10p | 473.00p | 76,475,216 |
Apr 8, 2024 | 458.15p | 469.10p | 457.95p | 466.80p | 35,053,075 |
Apr 5, 2024 | 457.90p | 464.20p | 455.70p | 458.10p | 22,811,254 |
Apr 4, 2024 | 460.20p | 466.95p | 459.85p | 463.55p | 29,108,298 |
Apr 3, 2024 | 447.30p | 458.35p | 444.25p | 458.30p | 68,835,890 |
Apr 2, 2024 | 442.30p | 449.85p | 441.15p | 448.40p | 41,349,309 |
Mar 28, 2024 | 433.60p | 437.20p | 431.23p | 435.30p | 30,171,017 |
Mar 27, 2024 | 423.50p | 428.75p | 420.25p | 428.75p | 18,265,442 |
Mar 26, 2024 | 419.50p | 428.05p | 418.00p | 423.95p | 18,083,084 |
Mar 25, 2024 | 426.65p | 429.72p | 423.60p | 423.60p | 29,544,306 |
Mar 22, 2024 | 424.20p | 434.45p | 423.10p | 428.85p | 34,744,551 |
Mar 21, 2024 | 428.10p | 433.00p | 426.70p | 428.00p | 70,078,436 |
Mar 20, 2024 | 419.40p | 420.07p | 413.95p | 416.20p | 30,724,187 |
Mar 19, 2024 | 421.25p | 423.55p | 413.39p | 418.60p | 63,550,905 |
Mar 18, 2024 | 424.15p | 428.30p | 422.60p | 422.60p | 27,246,352 |
Mar 15, 2024 | 423.75p | 428.08p | 419.90p | 425.20p | 95,872,842 |
Mar 14, 2024 | 420.00p | 422.20p | 415.85p | 417.25p | 45,797,211 |
Mar 13, 2024 | 405.85p | 422.20p | 402.80p | 419.20p | 103,279,556 |
Mar 12, 2024 | 402.80p | 408.87p | 399.45p | 399.95p | 50,222,798 |
Mar 11, 2024 | 394.35p | 398.50p | 391.20p | 398.40p | 21,774,900 |
Mar 8, 2024 | 399.35p | 406.45p | 397.11p | 400.75p | 42,848,279 |
Mar 7, 2024 | 390.70p | 400.55p | 389.75p | 399.10p | 62,867,102 |
Mar 6, 2024 | 385.30p | 392.50p | 384.25p | 389.15p | 43,003,141 |
Mar 5, 2024 | 377.00p | 388.91p | 374.25p | 385.35p | 40,961,378 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Watches Of Switzerland Group PLC | 405.00 | 19.89 |
Future PLC | 1,030.00 | 18.39 |
Bt Group PLC | 132.60 | 17.19 |
Auction Technology Group PLC | 564.00 | 14.63 |
Helios Towers PLC | 123.60 | 11.96 |
Tbc Bank Group PLC | 2,670.00 | 5.53 |
Fallers
Company | Price | % Chg |
---|---|---|
Sage Group PLC | 1,084.50 | -9.44 |
Easyjet PLC | 497.70 | -5.99 |
Spectris PLC | 3,148.00 | -4.66 |
Wizz Air Holdings PLC | 2,116.00 | -4.60 |
Convatec Group PLC | 255.40 | -4.06 |
Tritax Eurobox PLC | 59.60 | -3.87 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.