Glencore plc (LON:GLEN)
London
· Delayed Price · Currency is GBP · Price in GBX 379.85
-3.05 (-0.80%)
At close: Dec 5, 2025
Glencore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 389.65 | 391.45 | 379.85 | 379.85 | 379.85 | -0.80% | 41,319,110 |
| Dec 4, 2025 | 386.00 | 386.65 | 375.91 | 382.90 | 382.90 | -0.05% | 51,646,120 |
| Dec 3, 2025 | 365.80 | 386.60 | 363.90 | 383.10 | 383.10 | 6.31% | 64,368,407 |
| Dec 2, 2025 | 363.85 | 365.61 | 360.25 | 360.35 | 360.35 | -1.19% | 20,924,370 |
| Dec 1, 2025 | 362.00 | 372.10 | 360.90 | 364.70 | 364.70 | 1.08% | 30,163,890 |
| Nov 28, 2025 | 356.50 | 361.95 | 355.85 | 360.80 | 360.80 | 1.15% | 31,105,714 |
| Nov 27, 2025 | 348.15 | 364.05 | 346.80 | 356.70 | 356.70 | 1.90% | 47,861,210 |
| Nov 26, 2025 | 350.00 | 351.65 | 346.15 | 350.05 | 350.05 | 1.01% | 39,061,573 |
| Nov 25, 2025 | 346.05 | 349.60 | 343.00 | 346.55 | 346.55 | 0.90% | 22,388,740 |
| Nov 24, 2025 | 338.85 | 346.40 | 338.50 | 343.45 | 343.45 | 2.52% | 70,412,172 |
| Nov 21, 2025 | 338.80 | 341.80 | 332.20 | 335.00 | 335.00 | -4.03% | 41,519,534 |
| Nov 20, 2025 | 357.95 | 358.00 | 349.05 | 349.05 | 349.05 | -1.09% | 29,259,910 |
| Nov 19, 2025 | 355.60 | 357.90 | 351.25 | 352.90 | 352.90 | -0.77% | 52,126,710 |
| Nov 18, 2025 | 355.00 | 360.50 | 351.00 | 355.65 | 355.65 | -2.25% | 34,321,830 |
| Nov 17, 2025 | 364.00 | 365.32 | 361.85 | 363.85 | 363.85 | -0.53% | 23,488,690 |
| Nov 14, 2025 | 365.65 | 367.35 | 358.35 | 365.80 | 365.80 | -1.96% | 39,763,520 |
| Nov 13, 2025 | 373.00 | 376.65 | 372.25 | 373.10 | 373.10 | 0.39% | 16,495,090 |
| Nov 12, 2025 | 366.85 | 374.90 | 366.15 | 371.65 | 371.65 | 1.05% | 39,156,290 |
| Nov 11, 2025 | 364.60 | 370.10 | 364.60 | 367.80 | 367.80 | 1.38% | 55,971,960 |
| Nov 10, 2025 | 367.10 | 367.25 | 362.78 | 362.80 | 362.80 | 1.45% | 22,296,390 |
| Nov 7, 2025 | 358.00 | 363.85 | 355.30 | 357.60 | 357.60 | -0.60% | 18,339,230 |
| Nov 6, 2025 | 358.95 | 365.75 | 356.45 | 359.75 | 359.75 | 1.07% | 44,188,880 |
| Nov 5, 2025 | 346.70 | 357.65 | 346.60 | 355.95 | 355.95 | 1.53% | 59,826,080 |
| Nov 4, 2025 | 350.15 | 352.00 | 346.91 | 350.60 | 350.60 | -1.72% | 66,083,730 |
| Nov 3, 2025 | 361.05 | 364.45 | 354.99 | 356.75 | 356.75 | -2.11% | 28,709,990 |
| Oct 31, 2025 | 361.55 | 365.55 | 361.15 | 364.45 | 364.45 | -0.25% | 28,354,360 |
| Oct 30, 2025 | 368.00 | 368.94 | 361.30 | 365.35 | 365.35 | -1.59% | 39,664,780 |
| Oct 29, 2025 | 370.00 | 377.12 | 342.98 | 371.25 | 371.25 | 5.63% | 67,382,470 |
| Oct 28, 2025 | 347.00 | 355.00 | 341.30 | 351.45 | 351.45 | 1.12% | 31,023,070 |
| Oct 27, 2025 | 352.30 | 354.30 | 347.55 | 347.55 | 347.55 | 0.43% | 45,989,260 |
| Oct 24, 2025 | 343.45 | 346.30 | 340.60 | 346.05 | 346.05 | 0.30% | 53,460,550 |
| Oct 23, 2025 | 339.95 | 347.50 | 339.65 | 345.00 | 345.00 | 1.41% | 23,363,760 |
| Oct 22, 2025 | 348.90 | 349.75 | 339.80 | 340.20 | 340.20 | -1.22% | 43,698,100 |
| Oct 21, 2025 | 349.00 | 350.75 | 340.65 | 344.40 | 344.40 | -1.43% | 42,569,140 |
| Oct 20, 2025 | 347.05 | 351.08 | 345.75 | 349.40 | 349.40 | 1.04% | 18,130,050 |
| Oct 17, 2025 | 346.35 | 351.70 | 343.55 | 345.80 | 345.80 | -1.62% | 28,161,370 |
| Oct 16, 2025 | 354.20 | 355.29 | 348.75 | 351.50 | 351.50 | -0.50% | 23,627,590 |
| Oct 15, 2025 | 358.00 | 358.00 | 351.00 | 353.25 | 353.25 | -0.04% | 25,632,160 |
| Oct 14, 2025 | 350.30 | 353.40 | 346.30 | 353.40 | 353.40 | -1.08% | 40,076,550 |
| Oct 13, 2025 | 345.65 | 358.60 | 345.60 | 357.25 | 357.25 | 3.30% | 146,899,900 |
| Oct 10, 2025 | 352.35 | 356.44 | 343.85 | 345.85 | 345.85 | -3.16% | 35,028,590 |
| Oct 9, 2025 | 355.10 | 363.00 | 354.30 | 357.15 | 357.15 | 0.39% | 62,217,790 |
| Oct 8, 2025 | 354.85 | 361.18 | 353.05 | 355.75 | 355.75 | -0.24% | 58,160,380 |
| Oct 7, 2025 | 352.00 | 358.70 | 351.85 | 356.60 | 356.60 | 0.82% | 31,048,000 |
| Oct 6, 2025 | 347.40 | 355.60 | 347.05 | 353.70 | 353.70 | 1.73% | 40,277,370 |
| Oct 3, 2025 | 344.55 | 347.70 | 342.25 | 347.70 | 347.70 | 1.93% | 86,267,340 |
| Oct 2, 2025 | 343.75 | 345.30 | 339.95 | 341.10 | 341.10 | 0.34% | 60,696,360 |
| Oct 1, 2025 | 340.50 | 345.85 | 339.75 | 339.95 | 339.95 | -0.48% | 55,574,080 |
| Sep 30, 2025 | 340.15 | 344.85 | 338.60 | 341.60 | 341.60 | 0.04% | 42,479,770 |
| Sep 29, 2025 | 338.00 | 344.69 | 336.05 | 341.45 | 341.45 | 1.70% | 39,907,970 |