Glencore PLC (GLEN.LSE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -9.2% vs the 50-day and -5.2% vs the 200-day average, 26.5% below the 52-week high and +56.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Glencore PLC trades 9.2% below its 50-day and 5.2% below its 200-day moving average. (as of 2026-10-30)

Glencore mines, processes and markets metals and energy commodities, covering copper, cobalt, zinc, nickel, coal, oil and gas across two divisions, Marketing and Industrial Activities. It buys and sells physical commodities for battery, steel, energy and automotive customers, and offers financing and logistics alongside its own production.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the GLEN.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	528.70	529.40	517.10	519.50	-2.68%	27,110,596
2026-10-29	547.70	549.20	528.50	533.80	-1.42%	20,114,732
2026-10-28	545.60	547.20	539.10	541.50	-0.06%	13,564,439
2026-10-27	542.00	546.90	538.00	541.80	+0.69%	18,755,788
2026-10-26	535.50	545.40	528.10	538.10	+0.11%	35,158,772
2026-10-23	537.00	540.20	528.10	537.50	+0.19%	40,248,636
2026-10-22	543.00	545.90	534.00	536.50	-2.95%	25,399,364
2026-10-21	548.40	558.40	544.40	552.80	+0.51%	24,808,792
2026-10-20	558.50	568.40	550.00	550.00	-2.45%	37,664,904
2026-10-19	580.20	590.20	557.50	563.80	-3.31%	25,270,924
2026-10-16	579.00	587.10	577.00	583.10	+1.57%	47,960,012
2026-10-15	565.60	574.60	557.50	574.10	-0.55%	73,710,568
2026-10-14	591.70	594.00	573.10	577.30	-0.96%	21,837,884
2026-10-13	583.20	594.20	580.60	582.90	-0.58%	21,822,004
2026-10-12	585.20	590.70	581.80	586.30	+0.29%	16,210,656
2026-10-09	575.00	589.70	575.00	584.60	+2.80%	24,471,304
2026-10-08	562.00	572.50	552.30	568.70	-0.04%	25,103,216
2026-10-07	569.90	576.90	563.90	568.90	-0.80%	33,948,344
2026-10-06	572.00	582.40	568.20	573.50	+0.74%	19,029,588
2026-10-05	566.80	570.80	561.00	569.30	+1.41%	21,752,848
2026-10-02	548.90	565.80	546.00	561.40	+2.95%	30,017,144
2026-10-01	550.10	552.60	541.60	545.30	-1.78%	36,588,628
2026-09-30	559.90	567.80	550.90	555.20	+0.62%	21,553,926
2026-09-29	554.40	565.10	551.80	551.80	+0.05%	27,737,664
2026-09-28	551.30	554.80	545.90	551.50	-1.71%	16,017,171
2026-09-25	561.20	567.30	553.80	561.10	+2.20%	16,259,013
2026-09-24	550.00	564.20	547.50	549.00	-0.63%	34,907,888
2026-09-23	547.80	553.70	542.60	552.50	+1.26%	39,715,120
2026-09-22	542.20	547.30	531.40	545.60	+0.63%	56,467,160
2026-09-21	556.80	564.70	542.20	542.20	-2.62%	26,703,632
2026-09-18	574.00	574.80	555.80	556.80	-4.03%	98,160,416
2026-09-17	570.30	582.60	564.30	580.20	+1.63%	33,379,154
2026-09-16	584.10	585.70	570.90	570.90	-0.89%	29,041,936
2026-09-15	588.80	589.00	573.90	576.00	-2.54%	25,337,450
2026-09-14	595.50	598.60	585.10	591.00	-2.39%	42,997,360
2026-09-11	602.30	608.50	594.20	605.50	+0.97%	18,892,812
2026-09-10	625.90	629.90	597.50	599.70	-4.11%	29,196,496
2026-09-09	629.80	633.70	619.00	625.40	-0.57%	31,246,912
2026-09-08	607.70	630.60	605.20	629.00	+4.17%	33,033,580
2026-09-07	599.00	604.90	594.80	603.80	+0.35%	25,225,752
2026-09-04	599.00	608.50	596.60	601.70	-0.68%	67,202,648
2026-09-03	600.00	614.00	596.70	605.80	+1.66%	33,935,880
2026-09-02	590.30	601.40	587.70	595.90	-0.20%	49,842,704
2026-09-01	598.00	612.20	593.70	597.10	+0.25%	71,657,296
2026-08-28	599.20	600.40	589.70	595.60	+0.05%	83,127,104
2026-08-27	589.00	595.30	583.00	595.30	+0.46%	17,694,540
2026-08-26	598.68	602.25	592.55	592.55	-0.55%	32,916,874
2026-08-25	587.11	597.69	585.92	595.81	+1.52%	64,281,652
2026-08-24	590.17	595.12	586.91	586.91	-0.62%	71,978,408
2026-08-21	585.23	595.12	585.13	590.57	+1.04%	29,291,316
2026-08-20	579.80	584.50	569.20	584.50	+0.76%	72,526,383
2026-08-19	552.00	580.10	550.90	580.10	+5.24%	57,799,199
2026-08-18	549.00	556.00	546.40	551.20	-0.47%	18,949,176
2026-08-17	559.70	562.60	550.30	553.80	+0.89%	15,757,575
2026-08-14	556.00	556.20	543.90	548.90	-2.14%	49,291,608
2026-08-13	564.50	566.50	556.00	560.90	-2.09%	44,118,584
2026-08-12	580.00	580.80	570.80	572.90	-0.23%	17,136,744
2026-08-11	569.30	575.80	567.70	574.20	+0.97%	27,248,762
2026-08-10	561.90	571.90	560.40	568.70	+2.10%	23,116,770
2026-08-07	565.60	568.40	554.50	557.00	-1.59%	23,739,652
2026-08-06	572.00	580.00	555.70	566.00	-1.27%	28,527,936
2026-08-05	570.00	580.30	560.70	573.30	+4.12%	39,895,232
2026-08-04	548.30	563.40	548.10	550.60	+2.15%	76,779,120
2026-08-03	544.90	547.20	531.00	539.00	-0.74%	63,581,360
2026-07-31	548.50	555.60	534.80	543.00	+0.74%	24,057,196
2026-07-30	518.10	541.90	516.60	539.00	+3.51%	58,405,904
2026-07-29	517.70	531.00	511.90	520.70	+2.80%	26,293,704
2026-07-28	521.00	521.40	500.50	506.50	-2.43%	54,260,504
2026-07-27	538.60	539.20	516.00	519.10	-3.39%	75,697,864
2026-07-24	531.10	540.70	531.10	537.30	-0.07%	31,953,326
2026-07-23	538.20	545.50	534.20	537.70	-0.07%	29,086,294
2026-07-22	525.80	540.50	523.90	538.10	+1.93%	37,523,472
2026-07-21	524.40	528.70	520.40	527.90	+3.13%	23,418,702
2026-07-20	514.00	515.90	507.70	511.90	-0.93%	89,095,928
2026-07-17	510.00	516.70	505.20	516.70	+0.00%	43,890,696
2026-07-16	519.00	520.00	511.30	516.70	-0.15%	48,644,596
2026-07-15	530.80	531.70	517.50	517.50	-2.40%	54,650,232
2026-07-14	519.60	536.40	518.20	530.20	+3.05%	28,472,432
2026-07-13	506.70	516.10	506.30	514.50	+0.78%	30,504,644
2026-07-10	513.00	517.50	499.50	510.50	-0.18%	35,629,340
2026-07-09	505.80	515.50	501.70	511.40	+4.23%	26,172,072
2026-07-08	509.70	511.50	490.65	490.65	-3.51%	30,277,188
2026-07-07	508.60	518.00	505.30	508.50	-1.45%	20,267,456
2026-07-06	511.20	516.60	508.60	516.00	+0.47%	37,411,360
2026-07-03	517.40	518.70	511.30	513.60	+0.55%	14,831,033
2026-07-02	506.60	516.20	503.90	510.80	-0.29%	38,047,863
2026-07-01	510.10	518.00	505.60	512.30	-0.29%	21,797,027
2026-06-30	519.00	527.60	513.76	513.80	+0.55%	38,834,770
2026-06-29	513.00	520.20	508.10	511.00	-0.72%	41,255,727
2026-06-26	518.30	599.30	506.00	514.70	-1.25%	35,375,148
2026-06-25	513.90	524.50	510.50	521.20	-0.10%	79,661,297
2026-06-24	538.70	586.00	506.10	521.70	-2.54%	54,342,992
2026-06-23	543.80	546.90	524.30	535.30	-4.22%	45,589,953
2026-06-22	557.00	562.70	556.40	558.90	+0.34%	22,275,367
2026-06-19	562.10	565.00	553.30	557.00	-1.59%	85,921,211
2026-06-18	579.00	579.00	562.78	566.00	-2.95%	32,064,461
2026-06-17	589.80	594.40	582.90	583.20	-1.25%	27,114,189
2026-06-16	579.20	596.00	577.50	590.60	+1.30%	29,725,471
2026-06-15	597.70	597.70	571.40	583.00	-1.00%	54,946,078
2026-06-12	582.90	591.70	571.80	588.90	+2.56%	40,414,441
2026-06-11	565.80	575.40	563.50	574.20	+1.81%	59,058,480
2026-06-10	565.80	569.00	483.90	564.00	-0.91%	26,865,891
2026-06-09	591.60	592.50	568.80	569.20	-4.35%	68,130,398
2026-06-08	582.30	678.70	501.70	595.10	+0.83%	34,182,523
2026-06-05	607.00	608.10	587.50	590.20	-3.25%	38,469,207
2026-06-04	607.60	615.90	601.50	610.00	+0.28%	33,834,738
2026-06-03	613.50	707.20	604.30	608.30	-1.09%	49,990,672
2026-06-02	591.00	615.00	590.00	615.00	+4.57%	64,853,090
2026-06-01	573.70	588.14	482.60	588.10	+3.58%	43,074,488
2026-05-29	578.70	580.15	567.80	567.80	-1.01%	122,357,102
2026-05-28	571.00	660.60	565.58	573.60	-0.16%	23,074,471
2026-05-27	584.00	585.20	567.70	574.50	-1.88%	36,943,539
2026-05-26	584.30	588.30	578.45	585.50	+2.88%	33,550,551
2026-05-22	571.70	577.15	565.10	569.10	-0.85%	18,562,340
2026-05-21	565.30	578.90	560.93	574.00	+1.40%	30,080,461
2026-05-20	562.90	569.20	478.10	566.10	+0.64%	16,705,100
2026-05-19	566.30	573.70	556.10	562.50	-1.95%	37,655,887
2026-05-18	570.40	580.20	565.70	573.70	-0.10%	18,905,900
2026-05-15	579.40	582.90	567.80	574.30	-3.62%	56,765,500
2026-05-14	589.10	598.00	586.58	595.90	+0.64%	18,341,180
2026-05-13	580.00	596.14	576.30	592.10	+3.26%	31,511,330
2026-05-12	571.80	578.90	566.10	573.40	-0.42%	130,828,094
2026-05-11	564.40	577.30	562.20	575.80	+2.24%	77,532,000
2026-05-08	569.30	570.79	560.10	563.20	-0.21%	46,588,422
2026-05-07	564.00	570.60	561.86	564.40	-0.79%	47,217,980
2026-05-06	567.00	573.30	559.60	568.90	+1.63%	74,376,922
2026-05-05	565.90	568.40	551.00	559.80	-0.57%	22,980,520
2026-05-01	563.30	566.50	559.80	563.00	-0.85%	15,115,820
2026-04-30	555.00	568.70	552.40	567.80	+2.62%	77,319,555
2026-04-29	552.00	566.70	552.00	553.30	+0.44%	23,097,570
2026-04-28	554.40	558.40	547.98	550.90	-0.11%	16,436,369
2026-04-27	558.80	559.00	548.90	551.50	-1.08%	14,572,250
2026-04-24	551.90	561.10	550.00	557.50	-0.89%	15,829,440
2026-04-23	559.70	565.20	551.50	562.50	-0.09%	19,633,990
2026-04-22	554.30	564.10	550.70	563.00	+2.53%	21,567,539
2026-04-21	551.30	551.30	545.20	549.10	-0.11%	15,017,800
2026-04-20	548.80	551.90	544.96	549.70	+0.48%	26,172,279
2026-04-17	556.00	557.95	541.60	547.10	-1.94%	38,815,273
2026-04-16	558.60	560.40	554.10	557.90	+0.49%	20,671,570
2026-04-15	563.10	565.90	555.20	555.20	-1.32%	28,735,830
2026-04-14	572.20	577.60	557.20	562.60	-0.27%	30,735,230
2026-04-13	564.90	572.60	560.70	564.10	-0.28%	20,125,631
2026-04-10	562.10	567.50	558.80	565.70	+0.93%	33,835,406
2026-04-09	567.10	573.70	557.60	560.50	-0.41%	26,371,660
2026-04-08	563.40	569.50	549.40	562.80	+0.86%	36,614,121
2026-04-07	563.00	566.40	552.70	558.00	-0.99%	35,677,180
2026-04-02	558.90	568.50	554.40	563.60	+0.20%	32,004,480
2026-04-01	576.20	577.26	558.80	562.50	-0.53%	40,495,512
2026-03-31	550.50	571.20	550.50	565.50	+2.17%	39,825,391
2026-03-30	540.20	559.60	538.40	553.50	+2.80%	39,196,871
2026-03-27	533.80	542.02	518.80	538.40	+1.20%	50,318,219
2026-03-26	529.90	533.30	523.70	532.00	-1.39%	42,098,832
2026-03-25	535.30	544.80	532.70	539.50	+2.20%	42,330,980
2026-03-24	510.20	528.90	507.84	527.90	+2.39%	39,312,328
2026-03-23	505.00	527.40	494.50	515.60	-0.87%	56,836,328
2026-03-20	525.00	527.40	507.30	520.10	+0.37%	232,095,906
2026-03-19	509.10	522.59	502.20	518.20	-1.46%	69,408,156
2026-03-18	525.70	536.10	519.30	525.90	+0.32%	37,078,754
2026-03-17	515.00	531.70	515.00	524.20	+1.59%	40,039,230
2026-03-16	515.90	526.20	512.70	516.00	-0.46%	35,466,141
2026-03-13	523.70	529.20	517.70	518.40	-2.41%	26,164,830
2026-03-12	522.00	535.80	519.90	531.20	+1.49%	36,060,566
2026-03-11	519.00	525.80	511.40	523.40	+0.15%	27,793,520
2026-03-10	523.20	526.80	516.70	522.60	+3.12%	28,400,580
2026-03-09	489.35	507.50	486.35	506.80	+0.80%	40,610,609
2026-03-06	515.30	519.70	486.92	502.80	-2.43%	36,737,141
2026-03-05	527.30	536.90	511.30	515.30	-2.48%	25,628,590
2026-03-04	526.20	539.01	522.64	528.40	+0.40%	43,528,020
2026-03-03	525.60	527.12	513.30	526.30	-1.52%	56,536,680
2026-03-02	539.30	546.50	529.20	534.40	+0.07%	23,884,580
2026-02-27	535.00	539.80	529.40	534.00	+1.62%	40,399,871
2026-02-26	530.00	531.60	518.86	525.50	-1.68%	26,118,779
2026-02-25	527.90	536.30	525.26	534.50	+2.93%	33,745,941
2026-02-24	516.10	520.00	510.00	519.30	+1.23%	37,459,539
2026-02-23	513.90	521.10	501.60	513.00	+1.18%	41,422,121
2026-02-20	505.00	514.00	501.50	507.00	+0.40%	32,493,320
2026-02-19	506.80	509.80	492.60	505.00	-0.53%	30,086,900
2026-02-18	498.00	509.20	493.65	507.70	+4.47%	43,002,000
2026-02-17	491.00	495.00	475.35	486.00	-1.40%	25,795,881
2026-02-16	490.60	492.90	483.29	492.90	-0.32%	18,331,680
2026-02-13	494.00	502.00	484.70	494.50	+0.05%	30,114,381
2026-02-12	508.00	509.40	490.40	494.25	-1.72%	45,655,980
2026-02-11	500.00	509.90	497.00	502.90	+1.30%	30,702,260
2026-02-10	499.60	500.98	492.20	496.45	-0.93%	21,729,051
2026-02-09	488.85	501.10	484.00	501.10	+4.81%	78,932,555
2026-02-06	466.45	486.70	465.70	478.10	+0.60%	127,883,000
2026-02-05	498.45	523.22	456.00	475.25	-7.03%	80,784,891
2026-02-04	520.00	531.00	510.54	511.20	-1.18%	44,216,359
2026-02-03	510.00	519.90	503.80	517.30	+3.25%	84,327,617
2026-02-02	476.45	502.44	471.00	501.00	+0.35%	48,451,754
2026-01-30	494.30	504.48	487.20	499.25	-1.70%	55,765,391
2026-01-29	514.70	533.80	504.50	507.90	+0.42%	58,334,648
2026-01-28	508.30	510.00	501.70	505.80	+0.40%	25,823,350
2026-01-27	499.15	503.80	494.65	503.80	+0.74%	24,171,010
2026-01-26	500.00	506.70	497.65	500.10	-0.18%	43,825,180
2026-01-23	486.65	501.03	485.25	501.00	+2.21%	37,716,160
2026-01-22	499.60	501.88	481.31	490.15	-1.97%	38,493,191
2026-01-21	484.60	501.90	484.18	500.00	+3.73%	46,915,434
2026-01-20	478.85	482.55	473.00	482.00	+0.20%	39,665,008
2026-01-19	476.95	483.50	476.70	481.05	+0.51%	18,642,369
2026-01-16	488.40	488.50	475.61	478.60	-2.53%	61,929,820
2026-01-15	482.00	501.44	480.00	491.00	+1.40%	47,181,102
2026-01-14	478.55	487.49	475.30	484.20	+2.98%	57,449,367
2026-01-13	466.90	470.95	435.89	470.20	+0.36%	33,916,320
2026-01-12	453.55	468.90	452.65	468.50	+3.50%	60,175,219
2026-01-09	454.00	459.14	437.70	452.65	+9.60%	118,652,898
2026-01-08	421.05	422.40	396.68	413.00	-2.32%	49,681,461
2026-01-07	426.90	430.95	422.65	422.80	-1.20%	37,790,539
2026-01-06	425.05	428.75	421.25	427.95	+2.06%	30,482,539
2026-01-05	419.35	422.60	415.45	419.30	+2.57%	28,324,449
2026-01-02	410.40	417.55	408.80	408.80	+0.55%	21,646,070
2025-12-31	408.25	408.90	405.59	406.55	+0.01%	7,169,573
2025-12-30	402.40	408.55	401.30	406.50	+2.52%	19,304,090
2025-12-29	397.55	404.20	395.45	396.50	+0.56%	24,177,141
2025-12-24	395.00	397.11	393.04	394.30	+0.10%	5,584,293
2025-12-23	389.90	395.75	387.50	393.90	+1.01%	19,132,539
2025-12-22	392.15	398.80	388.35	389.95	+0.10%	30,554,449
2025-12-19	386.05	393.37	384.54	389.55	+0.71%	57,366,312
2025-12-18	380.80	390.27	380.15	386.80	+2.07%	25,379,750
2025-12-17	378.65	384.85	374.25	378.95	+1.51%	30,725,881
2025-12-16	379.45	382.75	372.00	373.30	-1.97%	30,895,359
2025-12-15	379.40	383.20	378.45	380.80	+1.41%	56,486,000
2025-12-12	384.00	385.15	375.50	375.50	-1.96%	37,524,961
2025-12-11	383.00	384.90	379.35	383.00	+0.68%	24,426,619
2025-12-10	383.40	386.57	380.05	380.40	-0.03%	18,655,381
2025-12-09	375.65	382.82	372.50	380.50	+0.42%	75,489,273
2025-12-08	378.55	381.90	377.60	378.90	-0.25%	19,670,641
2025-12-05	389.65	391.45	379.85	379.85	-0.80%	41,319,113
2025-12-04	386.00	386.65	375.91	382.90	-0.05%	51,646,168
2025-12-03	365.80	386.60	363.85	383.10	+6.31%	66,914,344
2025-12-02	363.85	365.61	360.25	360.35	-1.19%	20,924,369
2025-12-01	362.00	372.10	360.90	364.70	+1.08%	30,163,891
2025-11-28	356.50	361.95	355.85	360.80	+1.15%	31,112,551
2025-11-27	348.15	364.05	346.80	356.70	+1.90%	47,861,207
2025-11-26	350.00	351.75	346.15	350.05	+1.01%	39,064,969
2025-11-25	346.05	349.60	343.00	346.55	+0.90%	22,388,740
2025-11-24	338.85	346.40	338.45	343.45	+2.52%	70,417,469
2025-11-21	338.80	341.80	332.20	335.00	-4.03%	41,526,219
2025-11-20	357.95	358.00	349.05	349.05	-1.09%	29,259,910
2025-11-19	355.60	357.89	351.25	352.90	-0.77%	52,126,711
2025-11-18	355.00	360.50	351.00	355.65	-2.25%	34,321,832
2025-11-17	364.00	365.32	361.85	363.85	-0.53%	23,488,689
2025-11-14	365.65	367.35	358.35	365.80	-1.96%	39,763,520
2025-11-13	373.00	376.65	372.25	373.10	+0.39%	16,495,090
2025-11-12	366.85	374.90	366.15	371.65	+1.05%	39,156,289
2025-11-11	364.60	370.10	364.60	367.80	+1.38%	55,971,961
2025-11-10	367.10	367.25	362.78	362.80	+1.45%	22,296,391
2025-11-07	358.00	363.85	355.30	357.60	-0.60%	18,339,230
2025-11-06	358.95	365.75	356.45	359.75	+1.07%	44,188,879
2025-11-05	346.70	357.65	346.60	355.95	+1.53%	59,826,078

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+11.48%). Worst month: Jun (-6.53%). Based on 2 years of daily data (2025–2026).

Jan+9.39%
Feb-0.06%
Mar-3.76%
Apr-6.52%
May+8.38%
Jun-6.53%
Jul+5.31%
Aug+3.89%
Sep+5.59%
Oct+7.21%
Nov+1.14%
Dec+11.48%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Glencore PLC's (GLEN.LSE) latest close?

519.50 on 2026-10-30, from the Closelook data lake's daily price record.

What is GLEN.LSE's 52-week high and low?

707.20 high and 332.20 low over the trailing 52 weeks, as of 2026-10-30.

What is Glencore PLC's strongest and weakest month historically?

Historically, GLEN.LSE's strongest calendar month has been Dec (average +11.48%) and its weakest Jun (average -6.53%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.

What is the current Closelooknet signal on GLEN.LSE?

Mixed moving-average stack: Trades -9.2% vs the 50-day and -5.2% vs the 200-day average, 26.5% below the 52-week high and +56.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is GLEN.LSE above its 50-day and 200-day moving averages?

Glencore PLC trades 9.2% below its 50-day and 5.2% below its 200-day moving average (7.1% below its 20-day). As of 2026-10-30.