Glencore Plc (GLEN)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 29.85 | 7.62744346493 | 391.35 | 423.15 | 376.55 | 46427940 | 390.14728814 | DE |
| 4 | 20.2 | 5.03740648379 | 401 | 423.15 | 360.7 | 44671961 | 381.44585807 | DE |
| 12 | -57.95 | -12.094333716 | 479.15 | 489.3 | 360.7 | 37213067 | 408.47741603 | DE |
| 26 | 1.7 | 0.405244338498 | 419.5 | 505.6 | 360.7 | 36871234 | 441.28974618 | DE |
| 52 | -28.8 | -6.4 | 450 | 505.6 | 360.7 | 34969236 | 435.21545388 | DE |
| 156 | 85.95 | 25.6375838926 | 335.25 | 584.5 | 330.35 | 42186672 | 454.76073703 | DE |
| 260 | 176.5 | 72.1291377197 | 244.7 | 584.5 | 109.76 | 40650769 | 370.29079962 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727281800 | 403.35 | 3.5 | 0.88 | 400.45 | 405.3 | 400.05 | 29273732 |
| 1727195400 | 399.85 | 15 | 3.90 | 403.4 | 405 | 398.3 | 56226250 |
| 1727109000 | 384.85 | 6.15 | 1.62 | 378.7 | 385.5 | 376.55 | 48610687 |
| 1726849800 | 378.7 | -9.8 | -2.52 | 387 | 387.5 | 378.7 | 52352334 |
| 1726763400 | 388.5 | 8.65 | 2.28 | 391.35 | 399.35 | 387.15 | 45676698 |
| 1726677000 | 379.85 | 0.55 | 0.15 | 378.55 | 380.7 | 376.2 | 31145872 |
| 1726590600 | 379.3 | 1.6 | 0.42 | 380 | 383.3 | 378.15 | 22965707 |
| 1726504200 | 377.7 | 0.35 | 0.09 | 375.9 | 380.35 | 373 | 18578856 |
| 1726245000 | 377.35 | 4.7 | 1.26 | 374.45 | 379.3 | 373.85 | 16827699 |
| 1726158600 | 372.65 | 9.85 | 2.71 | 371.6 | 375.4 | 369.35 | 71361215 |
| 1726072200 | 362.8 | -0.65 | -0.18 | 370 | 371.85 | 360.7 | 46225056 |
| 1725985800 | 363.45 | -6.6 | -1.78 | 369.8 | 371.95 | 362.6 | 91648099 |
| 1725899400 | 370.05 | 2.95 | 0.80 | 371.2 | 373.15 | 369.2 | 14248790 |
| 1725640200 | 367.1 | -12.25 | -3.23 | 378 | 378.4 | 366.15 | 26815984 |
| 1725553800 | 379.35 | -1.45 | -0.38 | 378.3 | 382.95 | 376.85 | 69956259 |
| 1725467400 | 380.8 | -3.95 | -1.03 | 380 | 383.4 | 378 | 23827342 |
| 1725381000 | 384.75 | -14.95 | -3.74 | 397 | 399.1 | 380.6 | 141808169 |
| 1725294600 | 399.7 | -1.1 | -0.27 | 399.7 | 401.7 | 394.35 | 46850226 |
| 1725035400 | 400.8 | 0.7 | 0.17 | 402 | 406.95 | 399.95 | 19266834 |
| 1724949000 | 400.1 | -4.45 | -1.10 | 401 | 404.15 | 398.4 | 19773402 |
| 1724862600 | 404.55 | -5.95 | -1.45 | 409.25 | 410.05 | 402.1 | 14581088 |
| 1724776200 | 410.5 | -0.6 | -0.15 | 414 | 414.25 | 409.2 | 13417990 |
| 1724430600 | 411.1 | 5.8 | 1.43 | 406.4 | 411.95 | 406.4 | 27635071 |
| 1724344200 | 405.3 | -8 | -1.94 | 410.75 | 412.5 | 404.3 | 75812339 |
| 1724257800 | 413.3 | 3.1 | 0.76 | 414.25 | 418.65 | 410.7 | 39874316 |
| 1724171400 | 410.2 | -5 | -1.20 | 415.3 | 416.5 | 410.2 | 25558473 |
| 1724085000 | 415.2 | 11.35 | 2.81 | 404 | 416.95 | 403.85 | 25172889 |
| 1723825800 | 403.85 | -4.65 | -1.14 | 410 | 412.3 | 401.6 | 37261396 |
| 1723739400 | 408.5 | 5.3 | 1.31 | 405.4 | 412.25 | 403.75 | 147564873 |
| 1723653000 | 403.2 | -2.2 | -0.54 | 405 | 407.35 | 401.55 | 15661082 |
| 1723566600 | 405.4 | -4.85 | -1.18 | 410 | 411.6 | 403.05 | 16861403 |
| 1723480200 | 410.25 | 5.15 | 1.27 | 406.35 | 411.75 | 405.3 | 24548008 |
| 1723221000 | 405.1 | 1.9 | 0.47 | 409.95 | 415.15 | 405.1 | 20030810 |
| 1723134600 | 403.2 | -1 | -0.25 | 396.7 | 403.45 | 391.35 | 15854272 |
| 1723048200 | 404.2 | 11.05 | 2.81 | 385 | 407.3 | 384.3 | 30210584 |
| 1722961800 | 393.15 | 1.45 | 0.37 | 397.7 | 398.2 | 386.25 | 60309424 |
| 1722875400 | 391.7 | -13.35 | -3.30 | 391 | 392.55 | 380.35 | 74860844 |
| 1722616200 | 405.05 | -10.15 | -2.44 | 411.05 | 414.25 | 401.35 | 30319987 |
| 1722529800 | 415.2 | -14.6 | -3.40 | 433 | 433.6 | 415.05 | 26963980 |
| 1722443400 | 429.8 | 13.2 | 3.17 | 423.75 | 433.25 | 423.75 | 30545722 |
| 1722357000 | 416.6 | -10.85 | -2.54 | 422.45 | 426.25 | 413.9 | 35968579 |
| 1722270600 | 427.45 | -6.15 | -1.42 | 435.65 | 437.25 | 426.45 | 61412120 |
| 1722011400 | 433.6 | 1.3 | 0.30 | 434.65 | 437.8 | 432.6 | 10688445 |
| 1721925000 | 432.3 | -1.05 | -0.24 | 424.85 | 432.7 | 422.75 | 16951232 |
| 1721838600 | 433.35 | -0.05 | -0.01 | 430.65 | 438.7 | 429.7 | 11730456 |
| 1721752200 | 433.4 | -9.95 | -2.24 | 440 | 440 | 432.1 | 45558282 |
| 1721665800 | 443.35 | 1.4 | 0.32 | 443.35 | 446.2 | 442.05 | 16497630 |
| 1721406600 | 441.95 | -8.95 | -1.98 | 444.9 | 446 | 440.05 | 31017481 |
| 1721320200 | 450.9 | -7.6 | -1.66 | 461.5 | 463.15 | 447.6 | 25821331 |
| 1721233800 | 458.5 | -0.05 | -0.01 | 456 | 462.9 | 451.45 | 14517473 |
| 1721147400 | 458.55 | -12.75 | -2.71 | 467.65 | 469.2 | 452.95 | 20771821 |
| 1721061000 | 471.3 | -7.05 | -1.47 | 477.7 | 477.7 | 466.1 | 22877568 |
| 1720801800 | 478.35 | -0.45 | -0.09 | 481.15 | 481.95 | 473.5 | 19190835 |
| 1720715400 | 478.8 | -0.2 | -0.04 | 480.6 | 482.1 | 474.8 | 16332370 |
| 1720629000 | 479 | 2.95 | 0.62 | 475.15 | 479.7 | 471.6 | 13579030 |
| 1720542600 | 476.05 | -3.3 | -0.69 | 481.4 | 483.5 | 474.25 | 104068200 |
| 1720456200 | 479.35 | -3.7 | -0.77 | 479.05 | 483.2 | 476.95 | 26028501 |
| 1720197000 | 483.05 | 2.25 | 0.47 | 484 | 489.3 | 480.2 | 38925801 |
| 1720110600 | 480.8 | 3.8 | 0.80 | 479.15 | 483.2 | 476.4 | 17150014 |
| 1720024200 | 477 | 10.75 | 2.31 | 474.45 | 480.8 | 472.2 | 57678462 |
| 1719937800 | 466.25 | 4.55 | 0.99 | 458.3 | 467.3 | 456 | 28097903 |
| 1719851400 | 461.7 | 10.6 | 2.35 | 454.6 | 465.7 | 454.55 | 30479020 |
| 1719592200 | 451.1 | -1.65 | -0.36 | 454.15 | 458.55 | 451.1 | 24910494 |
| 1719505800 | 452.75 | -1.45 | -0.32 | 450.95 | 455.3 | 450 | 17224212 |
| 1719419400 | 454.2 | -0.3 | -0.07 | 460 | 465 | 453.9 | 25744107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
