livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Glencore - (GLEN) share price history


Glencore share priceGLEN share price tradesGLEN Fundamentals watchlistADD to watchlist
Glencore - (GLEN) share price history
Date Open High Low Close Volume
01/09/2025 290.30 292.81 287.25 289.00 17,470,839
29/08/2025 296.05 296.10 290.48 292.20 18,233,051
28/08/2025 289.80 297.85 289.80 294.65 17,491,547
27/08/2025 294.55 298.00 292.20 293.40 15,735,762
26/08/2025 295.00 296.17 289.85 293.15 48,987,018
22/08/2025 293.55 295.61 289.60 294.30 17,710,166
21/08/2025 291.95 294.50 291.20 292.35 13,933,864
20/08/2025 290.45 295.77 289.70 291.70 18,666,226
19/08/2025 288.30 297.32 288.30 292.10 24,894,917
18/08/2025 300.00 300.80 288.25 288.25 25,064,998
15/08/2025 299.60 304.65 299.19 299.75 23,565,501
14/08/2025 295.15 297.40 294.10 294.50 15,592,319
13/08/2025 295.70 297.15 293.55 296.15 17,740,591
12/08/2025 294.45 295.80 290.60 295.20 20,737,313
11/08/2025 290.05 294.05 289.52 293.10 21,427,204
08/08/2025 285.20 289.30 284.20 288.25 22,593,913
07/08/2025 282.00 283.70 275.20 280.45 27,323,667
06/08/2025 296.00 297.30 284.75 284.75 52,176,146
05/08/2025 300.25 304.30 298.80 301.05 22,509,621
04/08/2025 302.35 302.81 298.75 299.00 19,470,132
01/08/2025 304.60 307.15 297.30 300.35 18,463,479
31/07/2025 301.70 305.00 296.20 304.75 48,744,475
30/07/2025 305.60 313.24 303.70 311.70 26,768,561
29/07/2025 316.75 316.80 304.90 305.90 30,272,892
28/07/2025 319.00 319.44 310.35 316.70 28,589,312
25/07/2025 321.85 322.40 317.70 318.25 21,242,222
24/07/2025 327.00 328.40 321.28 322.75 20,235,458
23/07/2025 321.60 328.95 321.60 326.45 25,366,726
22/07/2025 320.00 326.28 318.60 322.55 41,721,590
21/07/2025 310.50 317.25 308.90 312.75 27,946,274

Glencore - (GLEN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z