Shares Magazine
306.00p+14.75 (+5.06%)02 Jul 2025, 19:04
Glencore PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 294.90p | 308.40p | 293.55p | 306.00p | 107,944,026 |
| Jul 1, 2025 | 284.80p | 291.25p | 284.40p | 291.25p | 60,547,992 |
| Jun 30, 2025 | 287.80p | 291.02p | 283.20p | 283.60p | 40,570,370 |
| Jun 27, 2025 | 291.80p | 291.95p | 281.55p | 286.70p | 28,342,738 |
| Jun 26, 2025 | 274.65p | 290.42p | 274.65p | 288.20p | 54,212,156 |
| Jun 25, 2025 | 276.60p | 282.20p | 273.30p | 273.30p | 43,431,411 |
| Jun 24, 2025 | 291.45p | 292.75p | 275.10p | 275.10p | 84,071,718 |
| Jun 23, 2025 | 285.65p | 287.30p | 283.75p | 285.45p | 20,215,476 |
| Jun 20, 2025 | 284.80p | 289.35p | 283.97p | 286.35p | 156,612,093 |
| Jun 19, 2025 | 285.75p | 287.20p | 281.99p | 283.60p | 17,087,317 |
| Jun 18, 2025 | 287.05p | 289.31p | 284.40p | 289.25p | 28,302,295 |
| Jun 17, 2025 | 288.00p | 291.10p | 285.52p | 286.55p | 37,077,328 |
| Jun 16, 2025 | 294.15p | 297.75p | 289.55p | 291.65p | 27,424,256 |
| Jun 13, 2025 | 283.45p | 291.70p | 282.25p | 291.70p | 36,313,947 |
| Jun 12, 2025 | 286.60p | 288.99p | 283.95p | 287.65p | 32,940,863 |
| Jun 11, 2025 | 293.65p | 297.62p | 289.00p | 289.00p | 63,479,253 |
| Jun 10, 2025 | 291.35p | 292.00p | 288.95p | 290.00p | 26,669,976 |
| Jun 9, 2025 | 288.00p | 292.75p | 287.90p | 291.10p | 37,723,026 |
| Jun 6, 2025 | 291.00p | 293.85p | 286.69p | 288.10p | 24,188,902 |
| Jun 5, 2025 | 289.60p | 295.75p | 286.20p | 292.85p | 35,090,162 |
| Jun 4, 2025 | 286.40p | 291.25p | 284.47p | 288.50p | 52,814,538 |
| Jun 3, 2025 | 280.45p | 283.55p | 276.50p | 282.70p | 29,640,143 |
| Jun 2, 2025 | 281.05p | 287.60p | 280.75p | 284.80p | 26,080,572 |
| May 30, 2025 | 276.30p | 286.05p | 276.20p | 283.40p | 105,186,841 |
| May 29, 2025 | 275.95p | 284.60p | 273.85p | 277.90p | 66,993,452 |
| May 28, 2025 | 272.80p | 275.85p | 271.40p | 272.05p | 45,043,796 |
| May 27, 2025 | 270.35p | 275.20p | 270.25p | 274.40p | 27,707,022 |
| May 23, 2025 | 266.40p | 271.96p | 261.70p | 269.15p | 31,450,279 |
| May 22, 2025 | 264.80p | 269.99p | 264.60p | 266.90p | 27,044,375 |
| May 21, 2025 | 271.20p | 271.40p | 265.55p | 267.15p | 26,296,063 |
| May 20, 2025 | 262.70p | 271.30p | 262.70p | 270.95p | 32,745,719 |
| May 19, 2025 | 263.95p | 266.65p | 262.00p | 263.70p | 32,951,541 |
| May 16, 2025 | 269.35p | 271.30p | 266.00p | 266.00p | 99,276,323 |
| May 15, 2025 | 271.05p | 272.24p | 266.50p | 270.60p | 67,061,063 |
| May 14, 2025 | 271.05p | 275.67p | 268.80p | 273.75p | 33,588,813 |
| May 13, 2025 | 268.90p | 272.89p | 266.20p | 269.75p | 28,968,494 |
| May 12, 2025 | 269.30p | 273.14p | 263.75p | 267.65p | 48,906,107 |
| May 9, 2025 | 254.35p | 258.00p | 252.30p | 252.30p | 30,075,041 |
| May 8, 2025 | 250.65p | 256.65p | 248.70p | 252.80p | 32,014,639 |
| May 7, 2025 | 247.00p | 255.85p | 245.76p | 252.00p | 142,655,379 |
| May 6, 2025 | 248.75p | 250.10p | 243.91p | 247.75p | 76,257,652 |
| May 2, 2025 | 253.95p | 253.95p | 246.45p | 246.90p | 45,783,656 |
| May 1, 2025 | 245.10p | 247.27p | 241.75p | 244.50p | 54,288,865 |
| Apr 30, 2025 | 255.00p | 259.08p | 237.88p | 244.40p | 114,671,645 |
| Apr 29, 2025 | 267.00p | 271.29p | 263.60p | 263.90p | 33,414,499 |
| Apr 28, 2025 | 268.95p | 271.25p | 265.15p | 265.50p | 46,560,698 |
| Apr 25, 2025 | 268.00p | 270.56p | 265.40p | 268.45p | 33,589,103 |
| Apr 24, 2025 | 266.25p | 268.55p | 261.85p | 267.75p | 158,776,358 |
| Apr 23, 2025 | 262.80p | 274.30p | 262.60p | 266.45p | 75,968,697 |
| Apr 22, 2025 | 257.60p | 258.00p | 253.15p | 256.30p | 88,059,669 |
Most Read
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.