Shares Magazine
256.30p+0.55 (+0.22%)22 Apr 2025, 17:15
Glencore PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 257.90p | 259.95p | 253.60p | 255.75p | 39,716,709 |
| Apr 16, 2025 | 253.75p | 258.25p | 250.50p | 257.15p | 50,697,681 |
| Apr 15, 2025 | 260.85p | 264.10p | 255.00p | 255.95p | 88,782,321 |
| Apr 14, 2025 | 261.15p | 263.90p | 259.00p | 260.05p | 41,219,234 |
| Apr 11, 2025 | 248.70p | 256.02p | 245.65p | 253.65p | 52,689,673 |
| Apr 10, 2025 | 270.00p | 270.55p | 245.00p | 245.00p | 65,915,142 |
| Apr 9, 2025 | 228.65p | 240.20p | 227.25p | 238.20p | 71,963,022 |
| Apr 8, 2025 | 236.10p | 244.95p | 232.82p | 238.60p | 120,478,163 |
| Apr 7, 2025 | 213.25p | 242.00p | 205.00p | 230.05p | 111,896,551 |
| Apr 4, 2025 | 256.00p | 256.35p | 230.55p | 236.90p | 98,272,422 |
| Apr 3, 2025 | 275.00p | 279.70p | 260.80p | 260.80p | 66,089,533 |
| Apr 2, 2025 | 280.00p | 285.34p | 280.00p | 282.95p | 28,221,270 |
| Apr 1, 2025 | 284.55p | 287.30p | 282.25p | 284.15p | 36,559,632 |
| Mar 31, 2025 | 286.85p | 288.15p | 279.30p | 280.30p | 52,770,112 |
| Mar 28, 2025 | 295.10p | 300.20p | 292.55p | 292.55p | 42,681,804 |
| Mar 27, 2025 | 301.00p | 303.15p | 296.97p | 297.65p | 38,235,758 |
| Mar 26, 2025 | 307.75p | 309.25p | 302.95p | 304.00p | 36,576,784 |
| Mar 25, 2025 | 303.00p | 307.70p | 302.35p | 304.50p | 51,681,226 |
| Mar 24, 2025 | 306.00p | 309.80p | 302.90p | 302.90p | 39,990,295 |
| Mar 21, 2025 | 307.25p | 307.90p | 298.35p | 299.20p | 84,522,472 |
| Mar 20, 2025 | 315.40p | 320.15p | 309.80p | 310.00p | 43,449,177 |
| Mar 19, 2025 | 317.20p | 318.55p | 313.05p | 315.05p | 39,351,234 |
| Mar 18, 2025 | 322.80p | 325.20p | 318.00p | 319.10p | 32,243,601 |
| Mar 17, 2025 | 323.20p | 325.85p | 318.85p | 318.85p | 30,196,185 |
| Mar 14, 2025 | 314.85p | 323.38p | 314.15p | 320.75p | 31,379,897 |
| Mar 13, 2025 | 310.25p | 316.20p | 309.20p | 312.55p | 31,827,172 |
| Mar 12, 2025 | 317.45p | 319.40p | 309.85p | 312.50p | 29,954,384 |
| Mar 11, 2025 | 316.05p | 320.90p | 312.30p | 313.65p | 46,110,242 |
| Mar 10, 2025 | 319.90p | 321.70p | 313.68p | 315.30p | 90,913,508 |
| Mar 7, 2025 | 325.15p | 326.50p | 315.60p | 319.15p | 33,075,409 |
| Mar 6, 2025 | 323.60p | 333.00p | 323.60p | 327.50p | 38,100,047 |
| Mar 5, 2025 | 319.10p | 327.75p | 318.85p | 320.90p | 35,486,043 |
| Mar 4, 2025 | 316.50p | 318.18p | 310.55p | 312.85p | 35,182,127 |
| Mar 3, 2025 | 318.30p | 328.95p | 317.05p | 323.45p | 63,021,866 |
| Feb 28, 2025 | 311.60p | 321.39p | 309.15p | 319.15p | 43,879,233 |
| Feb 27, 2025 | 319.25p | 324.00p | 316.35p | 316.85p | 30,097,459 |
| Feb 26, 2025 | 320.00p | 325.90p | 318.95p | 321.90p | 49,697,803 |
| Feb 25, 2025 | 313.00p | 324.95p | 311.30p | 315.60p | 34,691,855 |
| Feb 24, 2025 | 320.50p | 326.65p | 316.40p | 317.95p | 40,908,475 |
| Feb 21, 2025 | 324.00p | 329.25p | 320.50p | 323.85p | 94,752,836 |
| Feb 20, 2025 | 329.40p | 337.35p | 324.10p | 325.55p | 57,053,585 |
| Feb 19, 2025 | 342.00p | 344.85p | 325.00p | 327.80p | 119,757,499 |
| Feb 18, 2025 | 355.60p | 357.35p | 352.50p | 353.55p | 25,392,127 |
| Feb 17, 2025 | 354.70p | 355.60p | 349.40p | 350.40p | 16,489,116 |
| Feb 14, 2025 | 349.50p | 362.10p | 347.90p | 353.20p | 59,698,913 |
| Feb 13, 2025 | 346.60p | 348.25p | 343.85p | 345.45p | 55,069,936 |
| Feb 12, 2025 | 350.85p | 352.40p | 340.35p | 341.00p | 53,484,062 |
| Feb 11, 2025 | 355.40p | 356.05p | 347.35p | 349.65p | 32,975,655 |
| Feb 10, 2025 | 357.35p | 361.05p | 356.85p | 359.45p | 39,317,012 |
| Feb 7, 2025 | 354.75p | 362.30p | 353.70p | 358.60p | 63,476,572 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |