1. Share Prices

  2. Glencore PLC (GLEN)

362.70p-5.05 (-1.37%)17 Dec 2024, 18:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Glencore PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 17, 2024365.00p365.95p360.35p362.70p114,447,889
Dec 16, 2024373.00p374.60p366.30p367.75p23,559,419
Dec 13, 2024376.35p379.15p370.25p371.05p30,990,003
Dec 12, 2024389.00p390.75p376.90p377.90p22,506,200
Dec 11, 2024383.00p387.30p380.20p383.25p60,879,895
Dec 10, 2024387.00p389.42p383.20p385.90p30,989,391
Dec 9, 2024384.00p397.40p383.65p394.85p90,617,804
Dec 6, 2024376.30p381.65p375.70p378.00p33,944,889
Dec 5, 2024375.90p381.80p375.90p377.30p16,486,829
Dec 4, 2024380.35p383.60p377.15p378.20p46,416,979
Dec 3, 2024383.80p387.25p381.70p382.00p55,313,864
Dec 2, 2024376.35p381.55p374.60p377.05p16,096,208
Nov 29, 2024376.00p379.95p373.65p379.95p22,053,975
Nov 28, 2024376.60p379.29p373.68p373.75p17,128,841
Nov 27, 2024379.25p383.65p374.70p375.90p36,029,315
Nov 26, 2024383.35p386.74p378.35p378.75p39,358,848
Nov 25, 2024384.35p391.50p382.95p389.80p31,215,805
Nov 22, 2024383.00p383.63p376.35p380.80p15,050,926
Nov 21, 2024380.30p383.20p378.10p381.40p29,116,318
Nov 20, 2024380.90p383.65p379.50p380.70p33,662,030
Nov 19, 2024387.05p389.00p378.15p379.45p30,258,148
Nov 18, 2024382.50p385.25p378.85p383.45p94,522,968
Nov 15, 2024372.20p383.80p372.20p379.35p27,884,003
Nov 14, 2024371.80p376.58p368.85p374.70p22,612,669
Nov 13, 2024378.70p381.55p373.60p376.50p45,397,028
Nov 12, 2024383.60p385.20p374.96p376.45p31,451,187
Nov 11, 2024394.30p396.45p386.25p388.50p36,975,397
Nov 8, 2024413.30p414.65p391.90p394.80p40,931,149
Nov 7, 2024409.20p418.80p405.90p415.40p33,607,577
Nov 6, 2024406.35p415.10p393.75p401.25p34,486,516
Nov 5, 2024406.90p409.25p405.05p407.40p12,123,619
Nov 4, 2024409.40p411.95p406.90p406.90p25,732,443
Nov 1, 2024406.65p409.39p405.25p407.65p15,448,945
Oct 31, 2024407.00p409.90p402.85p406.30p19,986,209
Oct 30, 2024415.50p416.20p407.10p409.60p34,949,037
Oct 29, 2024406.15p414.05p401.10p404.60p28,106,682
Oct 28, 2024405.75p409.25p399.15p405.05p35,134,968
Oct 25, 2024398.60p496.12p397.00p404.20p16,183,684
Oct 24, 2024401.90p407.25p398.10p398.10p15,535,011
Oct 23, 2024404.30p407.00p399.85p400.30p16,809,471
Oct 22, 2024408.70p410.25p403.75p407.90p12,369,784
Oct 21, 2024410.80p416.30p406.90p406.90p15,546,001
Oct 18, 2024409.05p416.10p408.70p408.70p30,404,215
Oct 17, 2024401.30p409.45p399.00p403.20p52,417,710
Oct 16, 2024405.00p411.05p404.40p406.65p37,995,073
Oct 15, 2024416.45p416.70p403.05p403.55p30,531,180
Oct 14, 2024424.00p424.25p413.45p420.55p44,633,502
Oct 11, 2024421.85p426.60p419.70p424.25p22,385,459
Oct 10, 2024422.50p424.00p415.00p422.00p20,849,212
Oct 9, 2024421.70p423.10p414.55p420.90p18,355,123
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC7,220.006.80
Aston Martin Lagonda Global Holdings PLC103.903.90
Wizz Air Holdings PLC1,513.002.65
Raspberry Pi Holdings PLC500.502.23
Future PLC964.002.06
Auction Technology Group PLC573.001.42

Fallers

CompanyPrice% Chg
Chemring Group PLC314.50-13.00
Hollywood Bowl Group PLC295.00-11.54
Puretech Health PLC160.00-5.88
Bunzl PLC3,356.00-5.68
Genus PLC1,538.00-5.64
Wood Group (John) PLC65.45-5.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.