LSE - Delayed Quote
GBp
Glencore plc (GLEN.L)
507.80
+12.65
(+2.55%)
As of 10:46:41 AM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
500.00
508.96
498.75
507.51
507.51
3,741,381
Nov 6, 2026
487.00
496.55
482.55
495.15
495.15
37,122,926
Nov 5, 2026
510.90
516.01
491.65
496.90
496.90
25,136,477
Nov 4, 2026
506.30
517.90
500.90
500.90
500.90
33,338,903
Nov 3, 2026
510.00
515.40
504.30
504.30
504.30
27,312,023
Nov 2, 2026
520.00
524.00
515.50
519.00
519.00
45,985,118
Oct 30, 2026
528.70
529.50
517.10
519.50
519.50
27,111,987
Oct 29, 2026
547.70
549.20
528.50
533.80
533.80
20,117,849
Oct 28, 2026
545.60
547.30
539.10
541.50
541.50
13,577,767
Oct 27, 2026
542.00
546.90
537.95
541.80
541.80
18,769,636
Oct 26, 2026
535.50
545.40
528.10
538.10
538.10
35,171,465
Oct 23, 2026
537.00
540.20
528.10
537.50
537.50
39,902,589
Oct 22, 2026
543.00
546.00
534.00
536.50
536.50
25,401,787
Oct 21, 2026
548.40
558.50
544.40
552.80
552.80
24,573,762
Oct 20, 2026
558.50
568.47
550.00
550.00
550.00
37,321,456
Oct 19, 2026
580.20
590.40
557.50
563.80
563.80
25,281,012
Oct 16, 2026
579.00
587.10
577.00
583.10
583.10
48,215,723
Oct 15, 2026
565.60
669.30
557.30
574.10
574.10
76,334,843
Oct 14, 2026
591.70
594.10
573.08
577.30
577.30
21,935,428
Oct 13, 2026
583.20
594.20
580.50
582.90
582.90
21,825,828
Oct 12, 2026
585.20
590.80
581.60
586.30
586.30
21,509,789
Oct 9, 2026
575.00
591.17
575.00
584.60
584.60
23,535,412
Oct 8, 2026
562.00
572.56
552.30
568.70
568.70
31,958,539
Oct 7, 2026
569.90
578.10
563.90
568.90
568.90
39,453,742
Oct 6, 2026
572.00
582.50
568.20
573.50
573.50
19,060,611
Oct 5, 2026
566.80
570.90
561.00
569.30
569.30
22,780,726
Oct 2, 2026
548.90
565.80
545.95
561.40
561.40
30,022,805
Oct 1, 2026
550.10
555.26
541.58
545.30
545.30
36,590,721
Sep 30, 2026
559.90
567.80
550.80
555.20
555.20
21,565,658
Sep 29, 2026
554.40
565.10
551.80
551.80
551.80
20,041,702
Sep 28, 2026
551.30
554.80
545.80
551.50
551.50
16,033,749
Sep 25, 2026
561.20
567.60
553.80
561.10
561.10
16,260,545
Sep 24, 2026
550.00
564.30
547.50
549.00
549.00
34,908,480
Sep 23, 2026
547.80
553.70
542.60
552.50
552.50
39,804,470
Sep 22, 2026
542.20
547.30
531.40
545.60
545.60
62,533,568
Sep 21, 2026
556.80
564.80
542.20
542.20
542.20
28,078,604
Sep 18, 2026
574.00
574.80
555.60
556.80
556.80
98,230,829
Sep 17, 2026
570.30
582.70
564.30
580.20
580.20
31,985,146
Sep 16, 2026
584.10
585.70
570.90
570.90
570.90
29,368,919
Sep 15, 2026
588.80
589.60
573.90
576.00
576.00
25,230,928
Sep 14, 2026
595.50
598.60
585.10
591.00
591.00
43,003,364
Sep 11, 2026
602.30
608.50
594.20
605.50
605.50
18,895,818
Sep 10, 2026
625.90
629.90
597.50
599.70
599.70
29,209,746
Sep 9, 2026
629.80
633.90
619.00
625.40
625.40
31,261,548
Sep 8, 2026
607.70
630.60
605.20
629.00
629.00
33,040,958
Sep 7, 2026
599.00
605.00
594.70
603.80
603.80
25,230,707
Sep 4, 2026
599.00
608.50
596.60
601.70
601.70
67,206,583
Sep 3, 2026
600.00
614.00
596.70
605.80
605.80
33,938,822
Sep 2, 2026
590.30
601.70
587.20
595.90
595.90
49,843,083
Sep 1, 2026
598.00
612.20
593.70
597.10
597.10
71,187,916
Aug 28, 2026
599.20
600.40
587.86
595.60
595.60
88,067,440
Aug 27, 2026
6.2752
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
589.00
595.30
583.00
595.30
595.30
17,700,744
Aug 26, 2026
605.00
609.20
598.80
598.80
598.74
32,929,479
Aug 25, 2026
593.30
604.00
591.80
602.10
602.04
64,301,435
Aug 24, 2026
596.40
601.40
593.10
593.10
593.04
71,996,586
Aug 21, 2026
591.40
601.40
591.30
596.80
596.74
29,367,135
Aug 20, 2026
579.80
584.50
569.20
584.50
584.44
72,526,387
Aug 19, 2026
552.00
580.10
550.90
580.10
580.04
57,799,201
Aug 18, 2026
549.00
556.00
546.40
551.20
551.14
18,957,699
Aug 17, 2026
559.70
562.90
550.20
553.80
553.74
15,777,984
Aug 14, 2026
556.00
559.00
543.80
548.90
548.84
64,430,084
Aug 13, 2026
564.50
567.71
556.00
560.90
560.84
44,132,943
Aug 12, 2026
580.00
580.80
570.80
572.90
572.84
17,151,325
Aug 11, 2026
569.30
575.82
567.70
574.20
574.14
27,251,175
Aug 10, 2026
561.90
571.90
560.40
568.70
568.64
23,118,919
Aug 7, 2026
565.60
568.70
554.43
557.00
556.94
23,743,736
Aug 6, 2026
572.00
580.00
555.70
566.00
565.94
29,431,396
Aug 5, 2026
570.00
581.00
560.70
573.30
573.24
39,909,093
Aug 4, 2026
548.30
563.40
547.90
550.60
550.54
76,579,232
Aug 3, 2026
544.90
547.70
531.00
539.00
538.94
63,587,187
Jul 31, 2026
548.50
555.60
534.80
543.00
542.94
24,068,318
Jul 30, 2026
518.10
542.00
516.60
539.00
538.94
58,410,030
Jul 29, 2026
517.70
531.00
511.00
520.70
520.65
26,320,301
Jul 28, 2026
521.00
521.70
500.40
506.50
506.45
54,289,317
Jul 27, 2026
538.60
539.20
515.90
519.10
519.05
75,733,024
Jul 24, 2026
531.10
540.90
531.10
537.30
537.24
33,004,767
Jul 23, 2026
538.20
545.50
525.80
537.70
537.64
29,114,837
Jul 22, 2026
525.80
540.56
523.90
538.10
538.04
37,533,167
Jul 21, 2026
524.40
528.78
520.40
527.90
527.84
23,446,507
Jul 20, 2026
514.00
515.90
507.70
511.90
511.85
89,100,238
Jul 17, 2026
510.00
516.70
505.17
516.70
516.65
45,171,839
Jul 16, 2026
519.00
520.00
511.30
516.70
516.65
48,655,486
Jul 15, 2026
530.80
531.70
517.50
517.50
517.45
54,657,562
Jul 14, 2026
519.60
536.40
518.11
530.20
530.14
28,488,003
Jul 13, 2026
506.70
516.10
505.70
514.50
514.45
30,527,058
Jul 10, 2026
513.00
517.50
434.70
510.50
510.45
35,635,800
Jul 9, 2026
505.80
515.50
501.70
511.40
511.35
26,177,613
Jul 8, 2026
509.70
511.60
432.30
490.65
490.60
30,293,043
Jul 7, 2026
508.60
518.00
505.30
508.50
508.45
20,277,297
Jul 6, 2026
511.20
516.60
508.60
516.00
515.95
37,417,039
Jul 3, 2026
517.40
518.80
511.30
513.60
513.55
14,843,470
Jul 2, 2026
506.60
516.20
503.90
510.80
510.75
38,047,862
Jul 1, 2026
510.10
518.00
505.60
512.30
512.25
21,797,027
Jun 30, 2026
519.00
527.60
513.76
513.80
513.75
38,834,767
Jun 29, 2026
513.00
520.20
508.10
511.00
510.95
41,255,729
Jun 26, 2026
518.30
599.30
506.00
514.70
514.65
35,375,146
Jun 25, 2026
513.90
524.50
510.50
521.20
521.15
79,661,296
Jun 24, 2026
538.70
586.00
506.10
521.70
521.65
54,342,994
Jun 23, 2026
543.80
546.90
524.30
535.30
535.24
45,589,950
Jun 22, 2026
557.00
562.70
556.40
558.90
558.84
22,275,368
Jun 19, 2026
562.10
565.00
553.30
557.00
556.94
85,921,213
Jun 18, 2026
579.00
579.00
562.78
566.00
565.94
32,064,467
Jun 17, 2026
589.80
594.40
582.90
583.20
583.14
27,114,198
Jun 16, 2026
579.20
596.00
577.50
590.60
590.54
29,725,471
Jun 15, 2026
597.70
597.70
571.40
583.00
582.94
54,946,081
Jun 12, 2026
582.90
591.70
571.80
588.90
588.84
40,414,445
Jun 11, 2026
565.80
575.40
563.50
574.20
574.14
59,058,487
Jun 10, 2026
565.80
569.00
483.90
564.00
563.94
26,865,892
Jun 9, 2026
591.60
592.50
568.80
569.20
569.14
68,130,399
Jun 8, 2026
582.30
595.10
581.60
588.60
588.54
21,121,214
Jun 5, 2026
607.00
608.10
587.50
590.20
590.14
38,469,216
Jun 4, 2026
607.60
615.90
601.50
610.00
609.94
33,834,741
Jun 3, 2026
613.50
707.20
604.30
608.30
608.24
49,990,673
Jun 2, 2026
591.00
615.00
590.00
615.00
614.94
64,853,093
Jun 1, 2026
573.70
588.14
482.60
588.10
588.04
43,074,497
May 29, 2026
578.70
580.15
567.80
567.80
567.74
122,357,157
May 28, 2026
571.00
660.60
565.58
573.60
573.54
23,074,474
May 27, 2026
584.00
585.20
567.70
574.50
574.44
36,943,545
May 26, 2026
584.30
588.30
578.45
585.50
585.44
33,550,554
May 22, 2026
571.70
577.15
565.10
569.10
569.04
18,562,348
May 21, 2026
565.30
578.90
560.93
574.00
573.94
30,080,466
May 20, 2026
562.90
569.20
478.10
566.10
566.04
16,705,100
May 19, 2026
566.30
569.40
556.10
562.50
562.44
37,655,897
May 18, 2026
570.40
580.20
565.70
573.70
573.64
18,905,903
May 15, 2026
579.40
582.90
567.80
574.30
574.24
56,765,504
May 14, 2026
589.10
598.00
586.58
595.90
595.84
18,341,182
May 13, 2026
580.00
596.14
576.30
592.10
592.04
31,511,336
May 12, 2026
571.80
578.90
566.10
573.40
573.34
130,828,128
May 11, 2026
564.40
577.30
562.20
575.80
575.74
77,532,000
May 8, 2026
569.30
570.79
560.10
563.20
563.14
46,588,421
May 7, 2026
6.2895
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
564.00
570.60
561.90
564.40
564.34
47,136,105
May 6, 2026
567.00
573.30
559.60
568.90
568.78
74,376,919
May 5, 2026
565.90
568.40
551.00
559.80
559.68
22,980,525
May 1, 2026
563.30
566.50
559.80
563.00
562.88
15,115,821
Apr 30, 2026
555.00
568.70
552.40
567.80
567.68
77,319,552
Apr 29, 2026
552.00
566.70
552.00
553.30
553.18
23,097,577
Apr 28, 2026
554.40
558.40
547.98
550.90
550.78
16,436,377
Apr 27, 2026
558.80
559.00
548.90
551.50
551.38
14,572,258
Apr 24, 2026
551.90
561.10
550.00
557.50
557.38
15,829,445
Apr 23, 2026
559.70
565.20
551.50
562.50
562.38
19,633,992
Apr 22, 2026
554.30
564.10
550.70
563.00
562.88
21,567,542
Apr 21, 2026
551.30
551.30
545.20
549.10
548.98
15,017,809
Apr 20, 2026
548.80
551.90
544.96
549.70
549.58
26,172,280
Apr 17, 2026
556.00
557.95
541.60
547.10
546.98
38,815,273
Apr 16, 2026
558.60
560.40
554.10
557.90
557.78
20,671,571
Apr 15, 2026
563.10
565.90
555.20
555.20
555.08
28,735,830
Apr 14, 2026
572.20
577.60
557.20
562.60
562.48
30,735,232
Apr 13, 2026
564.90
572.60
560.70
564.10
563.98
20,125,637
Apr 10, 2026
562.10
567.50
558.80
565.70
565.58
33,835,419
Apr 9, 2026
567.10
573.70
557.60
560.50
560.38
26,371,664
Apr 8, 2026
563.40
569.50
549.40
562.80
562.68
36,614,125
Apr 7, 2026
563.00
566.40
552.70
558.00
557.88
35,677,183
Apr 2, 2026
558.90
568.50
554.40
563.60
563.48
32,004,480
Apr 1, 2026
576.20
577.26
558.80
562.50
562.38
40,495,514
Mar 31, 2026
550.50
571.20
550.50
565.50
565.38
39,825,391
Mar 30, 2026
540.20
559.60
538.40
553.50
553.38
39,196,874
Mar 27, 2026
533.80
542.02
518.80
538.40
538.28
50,318,228
Mar 26, 2026
529.90
533.30
523.70
532.00
531.89
42,098,839
Mar 25, 2026
535.30
544.80
532.70
537.30
537.18
42,166,417
Mar 24, 2026
510.20
528.90
507.84
527.90
527.79
39,312,334
Mar 23, 2026
505.00
527.40
494.50
515.60
515.49
56,836,333
Mar 20, 2026
525.00
527.40
507.30
520.10
519.99
232,095,918
Mar 19, 2026
509.10
522.59
502.20
518.20
518.09
69,408,161
Mar 18, 2026
525.70
536.10
519.30
525.90
525.79
37,078,756
Mar 17, 2026
515.00
531.70
515.00
524.20
524.09
40,039,238
Mar 16, 2026
515.90
526.20
512.70
516.00
515.89
35,466,145
Mar 13, 2026
523.70
529.20
517.70
518.40
518.29
26,164,838
Mar 12, 2026
522.00
535.80
519.90
531.20
531.09
36,060,576
Mar 11, 2026
519.00
525.80
511.40
523.40
523.29
27,793,523
Mar 10, 2026
523.20
526.80
516.70
522.60
522.49
28,400,580
Mar 9, 2026
489.35
507.50
486.35
506.80
506.69
40,610,615
Mar 6, 2026
515.30
519.70
486.92
502.80
502.69
36,737,147
Mar 5, 2026
527.30
536.90
511.30
515.30
515.19
25,628,595
Mar 4, 2026
526.20
539.01
522.64
528.40
528.29
43,528,029
Mar 3, 2026
525.60
527.12
513.30
526.30
526.19
56,536,681
Mar 2, 2026
539.30
538.80
529.20
534.40
534.28
23,884,586
Feb 27, 2026
535.00
539.80
529.40
534.00
533.89
40,399,875
Feb 26, 2026
530.00
531.60
518.86
525.50
525.39
26,118,785
Feb 25, 2026
527.90
536.30
525.26
534.50
534.38
33,745,947
Feb 24, 2026
516.10
520.00
510.00
519.30
519.19
37,459,547
Feb 23, 2026
513.90
521.10
501.60
513.00
512.89
41,422,120
Feb 20, 2026
505.00
514.00
501.50
507.00
506.89
32,493,329
Feb 18, 2026
498.00
509.20
493.65
507.70
507.59
43,002,000
Feb 17, 2026
491.00
495.00
475.35
486.00
485.90
25,795,881
Feb 16, 2026
490.60
492.90
483.29
492.90
492.79
18,331,686
Feb 13, 2026
494.00
502.00
484.70
494.50
494.39
30,114,387
Feb 12, 2026
508.00
509.40
490.40
494.25
494.14
45,655,980
Feb 11, 2026
500.00
509.90
497.00
502.90
502.79
30,702,261
Feb 10, 2026
499.60
500.98
492.20
496.45
496.34
21,729,049
Feb 9, 2026
488.85
501.10
484.00
501.10
500.99
78,932,556
Feb 6, 2026
466.45
486.70
465.70
478.10
478.00
127,883,071
Feb 5, 2026
498.45
507.60
456.00
475.25
475.15
80,784,896
Feb 4, 2026
520.00
531.00
510.54
511.20
511.09
44,216,361
Feb 3, 2026
510.00
519.90
503.80
517.30
517.19
84,327,620
Feb 2, 2026
476.45
502.44
471.00
501.00
500.89
48,451,751
Jan 30, 2026
494.30
504.48
487.20
499.25
499.14
55,765,394
Jan 29, 2026
514.70
533.80
504.50
507.90
507.79
58,334,649
Jan 28, 2026
508.30
510.00
501.70
505.80
505.69
25,823,357
Jan 27, 2026
499.15
503.80
494.65
503.80
503.69
24,171,011
Jan 26, 2026
500.00
506.70
497.65
500.10
499.99
43,825,189
Jan 23, 2026
486.65
501.02
485.25
501.00
500.89
37,716,159
Jan 22, 2026
499.60
501.88
481.31
490.15
490.04
38,493,191
Jan 21, 2026
484.60
501.90
484.18
500.00
499.89
46,915,431
Jan 20, 2026
478.85
482.55
473.00
482.00
481.90
39,665,018
Jan 19, 2026
476.95
483.50
476.70
481.05
480.95
18,642,377
Jan 16, 2026
488.40
488.50
475.61
478.60
478.50
61,929,821
Jan 15, 2026
482.00
501.44
480.00
491.00
490.89
47,181,101
Jan 14, 2026
478.55
487.49
475.30
484.20
484.10
57,449,375
Jan 13, 2026
466.90
470.95
435.89
470.20
470.10
33,916,328
Jan 12, 2026
453.55
468.90
452.65
468.50
468.40
60,175,219
Jan 9, 2026
454.00
459.14
437.70
452.65
452.55
118,652,969
Jan 8, 2026
421.05
422.40
396.68
413.00
412.91
49,681,463
Jan 7, 2026
426.90
430.95
422.65
422.80
422.71
37,790,543
Jan 6, 2026
425.05
428.75
421.25
427.95
427.86
30,482,544
Jan 5, 2026
419.35
422.60
415.45
419.30
419.21
28,324,458
Jan 2, 2026
410.40
417.55
408.80
408.80
408.71
21,646,075
Dec 31, 2025
408.25
408.90
405.59
406.55
406.46
7,169,573
Dec 30, 2025
402.40
408.55
401.30
406.50
406.41
19,304,092
Dec 29, 2025
397.55
404.20
395.45
396.50
396.41
24,177,139
Dec 24, 2025
395.00
397.11
393.04
394.30
394.22
5,584,293
Dec 23, 2025
389.90
395.75
387.50
393.90
393.82
19,132,548
Dec 22, 2025
392.15
398.80
388.35
389.95
389.87
30,554,452
Dec 19, 2025
386.05
393.37
384.54
389.55
389.47
57,366,315
Dec 18, 2025
380.80
390.27
380.15
386.80
386.72
25,379,758
Dec 17, 2025
378.65
384.85
374.25
378.95
378.87
30,725,883
Dec 16, 2025
379.45
382.75
372.00
373.30
373.22
30,895,368
Dec 15, 2025
379.40
383.20
378.45
380.80
380.72
56,486,004
Dec 12, 2025
384.00
385.15
375.50
375.50
375.42
37,524,962
Dec 11, 2025
383.00
384.90
379.35
383.00
382.92
24,426,622
Dec 10, 2025
383.40
386.57
380.05
380.40
380.32
18,655,383
Dec 9, 2025
375.65
382.83
372.50
380.50
380.42
75,489,277
Dec 8, 2025
378.55
381.90
377.60
378.90
378.82
19,670,639
Dec 5, 2025
389.65
391.45
379.85
379.85
379.77
41,319,110
Dec 4, 2025
386.00
386.65
375.91
382.90
382.82
51,646,179
Dec 3, 2025
365.80
386.60
363.85
383.10
383.02
66,914,348
Dec 2, 2025
363.85
365.61
360.25
360.35
360.27
20,924,375
Dec 1, 2025
362.00
372.10
360.90
364.70
364.62
30,163,895
Nov 28, 2025
356.50
361.95
355.85
360.80
360.72
31,112,558
Nov 27, 2025
348.15
364.05
346.80
356.70
356.62
47,861,217
Nov 26, 2025
350.00
351.75
346.15
350.05
349.97
39,064,971
Nov 25, 2025
346.05
349.60
343.00
346.55
346.48
22,388,740
Nov 24, 2025
338.85
346.40
338.45
343.45
343.38
70,417,476
Nov 21, 2025
338.80
341.80
332.20
335.00
334.93
41,526,223
Nov 20, 2025
357.95
358.00
349.05
349.05
348.97
29,259,911
Nov 19, 2025
355.60
357.89
351.25
352.90
352.82
52,126,713
Nov 18, 2025
355.00
360.50
351.00
355.65
355.57
34,321,834
Nov 17, 2025
364.00
365.32
361.85
363.85
363.77
23,488,691
Nov 14, 2025
365.65
367.35
358.35
365.80
365.72
39,763,519
Nov 13, 2025
373.00
376.65
372.25
373.10
373.02
16,495,090
Nov 12, 2025
366.85
374.90
366.15
371.65
371.57
39,156,292
Nov 11, 2025
364.60
370.10
364.60
367.80
367.72
55,971,959
Nov 10, 2025
367.10
367.25
362.78
362.80
362.72
22,296,394
