Glencore PLC (GLEN.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 565.60 | 568.70 | 554.43 | 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% | 39,895,228 |
| 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 |
| 2025-11-04 | 350.15 | 352.00 | 346.91 | 350.60 | -1.72% | 66,083,727 |
| 2025-11-03 | 361.05 | 364.45 | 354.99 | 356.75 | -2.11% | 28,709,990 |
| 2025-10-31 | 361.55 | 365.55 | 361.15 | 364.45 | -0.25% | 28,354,359 |
| 2025-10-30 | 368.00 | 368.94 | 361.30 | 365.35 | -1.59% | 39,664,781 |
| 2025-10-29 | 370.00 | 377.12 | 342.98 | 371.25 | +5.63% | 67,382,469 |
| 2025-10-28 | 347.00 | 355.00 | 341.30 | 351.45 | +1.12% | 31,023,070 |
| 2025-10-27 | 352.30 | 354.30 | 347.55 | 347.55 | +0.43% | 45,989,262 |
| 2025-10-24 | 343.45 | 346.30 | 340.60 | 346.05 | +0.30% | 53,460,551 |
| 2025-10-23 | 339.95 | 347.50 | 339.65 | 345.00 | +1.41% | 23,363,760 |
| 2025-10-22 | 348.90 | 349.75 | 339.80 | 340.20 | -1.22% | 43,698,102 |
| 2025-10-21 | 349.00 | 350.75 | 340.65 | 344.40 | -1.43% | 42,569,141 |
| 2025-10-20 | 347.05 | 351.08 | 345.75 | 349.40 | +1.04% | 18,130,051 |
| 2025-10-17 | 346.35 | 351.70 | 343.55 | 345.80 | -1.62% | 28,161,369 |
| 2025-10-16 | 354.20 | 355.29 | 348.75 | 351.50 | -0.50% | 23,627,590 |
| 2025-10-15 | 358.00 | 358.00 | 351.00 | 353.25 | -0.04% | 25,632,160 |
| 2025-10-14 | 350.30 | 353.40 | 346.30 | 353.40 | -1.08% | 40,076,551 |
| 2025-10-13 | 345.65 | 358.60 | 345.60 | 357.25 | +3.30% | 146,899,906 |
| 2025-10-10 | 352.35 | 356.44 | 343.85 | 345.85 | -3.16% | 35,028,594 |
| 2025-10-09 | 355.10 | 363.00 | 354.30 | 357.15 | +0.39% | 62,217,793 |
| 2025-10-08 | 354.85 | 361.18 | 353.05 | 355.75 | -0.24% | 58,160,379 |
| 2025-10-07 | 352.00 | 358.70 | 351.85 | 356.60 | +0.82% | 31,048,000 |
| 2025-10-06 | 347.40 | 355.60 | 347.05 | 353.70 | +1.73% | 40,277,367 |
| 2025-10-03 | 344.55 | 347.70 | 342.25 | 347.70 | +1.93% | 86,267,344 |
| 2025-10-02 | 343.75 | 345.30 | 339.95 | 341.10 | +0.34% | 60,696,359 |
| 2025-10-01 | 340.50 | 345.85 | 339.75 | 339.95 | -0.48% | 55,574,078 |
| 2025-09-30 | 340.15 | 344.85 | 338.60 | 341.60 | +0.04% | 42,479,770 |
| 2025-09-29 | 338.00 | 344.69 | 336.05 | 341.45 | +1.70% | 39,907,969 |
| 2025-09-26 | 332.75 | 336.15 | 330.80 | 335.75 | +1.02% | 93,991,688 |
| 2025-09-25 | 335.00 | 338.65 | 331.90 | 332.35 | +0.64% | 93,889,281 |
| 2025-09-24 | 320.70 | 332.40 | 318.00 | 330.25 | +2.95% | 49,092,102 |
| 2025-09-23 | 318.45 | 326.64 | 317.35 | 320.80 | +0.53% | 67,810,062 |
| 2025-09-22 | 314.90 | 322.15 | 312.90 | 319.10 | +1.97% | 31,120,730 |
| 2025-09-19 | 310.15 | 314.20 | 305.95 | 312.95 | +1.82% | 59,234,207 |
| 2025-09-18 | 305.20 | 312.55 | 304.40 | 307.35 | +0.38% | 30,760,850 |
| 2025-09-17 | 309.05 | 312.79 | 306.20 | 306.20 | -1.40% | 35,707,207 |
| 2025-09-16 | 309.50 | 314.05 | 304.75 | 310.55 | +1.21% | 82,288,320 |
| 2025-09-15 | 304.85 | 307.45 | 300.45 | 306.85 | +1.10% | 67,153,992 |
| 2025-09-12 | 301.55 | 312.00 | 301.30 | 303.50 | +1.64% | 31,883,830 |
| 2025-09-11 | 296.80 | 299.10 | 293.20 | 298.60 | +0.67% | 22,833,221 |
| 2025-09-10 | 300.00 | 301.49 | 295.05 | 296.60 | -1.67% | 38,745,320 |
| 2025-09-09 | 286.50 | 306.45 | 286.36 | 301.65 | +5.29% | 72,775,406 |
| 2025-09-08 | 288.55 | 288.97 | 284.00 | 286.50 | -0.14% | 15,757,150 |
| 2025-09-05 | 288.00 | 291.95 | 285.80 | 286.90 | +0.51% | 27,754,551 |
| 2025-09-04 | 285.95 | 291.35 | 285.30 | 285.45 | -0.52% | 15,419,540 |
| 2025-09-03 | 283.50 | 292.50 | 282.75 | 286.95 | +0.93% | 26,076,801 |
| 2025-09-02 | 288.85 | 289.10 | 281.93 | 284.30 | -1.63% | 22,827,670 |
| 2025-09-01 | 290.30 | 292.90 | 287.25 | 289.00 | -1.10% | 51,546,238 |
| 2025-08-29 | 296.05 | 296.20 | 290.40 | 292.20 | -0.83% | 20,875,830 |
| 2025-08-28 | 289.80 | 297.85 | 289.80 | 294.65 | +0.43% | 32,057,029 |
| 2025-08-27 | 294.55 | 298.00 | 292.20 | 293.40 | +0.09% | 17,825,670 |
| 2025-08-26 | 295.00 | 296.17 | 289.85 | 293.15 | -0.39% | 51,413,820 |
| 2025-08-22 | 293.55 | 295.61 | 289.60 | 294.30 | +0.67% | 22,266,779 |
| 2025-08-21 | 291.95 | 294.50 | 291.15 | 292.35 | +0.22% | 25,216,770 |
| 2025-08-20 | 290.45 | 295.77 | 289.70 | 291.70 | -0.14% | 43,907,207 |
| 2025-08-19 | 288.30 | 297.32 | 288.30 | 292.10 | +1.34% | 48,975,289 |
| 2025-08-18 | 300.00 | 300.80 | 288.25 | 288.25 | -3.84% | 110,913,000 |
| 2025-08-15 | 299.60 | 304.70 | 299.19 | 299.75 | +1.78% | 25,242,859 |
| 2025-08-14 | 295.15 | 297.40 | 294.05 | 294.50 | -0.56% | 20,566,619 |
| 2025-08-13 | 295.70 | 297.15 | 293.55 | 296.15 | +0.32% | 25,216,020 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+18.20%). Worst month: Jun (-6.53%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Glencore PLC's (GLEN.LSE) latest close?
557.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is GLEN.LSE's 52-week high and low?
707.20 high and 275.20 low over the trailing 52 weeks, as of 2026-08-07.
What is Glencore PLC's strongest and weakest month historically?
Historically, GLEN.LSE's strongest calendar month has been Sep (average +18.20%) 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 405 daily bars in the Closelook data lake.