Glencore Plc (GLEN)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -0.942507068803 | 318.3 | 333 | 310.55 | 38995992 | 321.01240056 | DE |
| 4 | -42.05 | -11.7671750385 | 357.35 | 362.1 | 309.15 | 46768165 | 330.56433497 | DE |
| 12 | -57.7 | -15.4691689008 | 373 | 390.7 | 309.15 | 39618640 | 348.55129861 | DE |
| 26 | -54.5 | -14.7376960519 | 369.8 | 438.8 | 309.15 | 35762701 | 371.81754691 | DE |
| 52 | -79.05 | -20.0456447318 | 394.35 | 505.6 | 309.15 | 36457675 | 409.4069046 | DE |
| 156 | -157 | -33.2415837391 | 472.3 | 584.5 | 309.15 | 40359515 | 454.92492405 | DE |
| 260 | 158.28 | 100.802445548 | 157.02 | 584.5 | 109.76 | 40392020 | 382.5069196 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 315.3 | -3.85 | -1.21 | 319.89999 | 321.7 | 313.7 | 90797157 |
| 1741368600 | 319.14999 | -8.35 | -2.55 | 325.14999 | 326.5 | 315.6 | 33068003 |
| 1741282200 | 327.5 | 6.6 | 2.06 | 323.6 | 333 | 323.6 | 32686140 |
| 1741195800 | 320.89999 | 8.05 | 2.57 | 319.1 | 327.75 | 318.85 | 36353886 |
| 1741109400 | 312.85 | -10.6 | -3.28 | 316.5 | 318.14999 | 310.55 | 35166706 |
| 1741023000 | 323.45 | 4.3 | 1.35 | 318.3 | 328.95 | 317.05 | 57705224 |
| 1740763800 | 319.14999 | 2.3 | 0.73 | 311.6 | 321.05 | 309.14999 | 43678661 |
| 1740677400 | 316.85 | -5.05 | -1.57 | 319.25 | 324 | 316.39999 | 30091784 |
| 1740591000 | 321.89999 | 6.3 | 2.00 | 320 | 325.89999 | 318.95 | 49687557 |
| 1740504600 | 315.6 | -2.35 | -0.74 | 313 | 324.7 | 311.35 | 34697224 |
| 1740418200 | 317.95 | -5.9 | -1.82 | 320.5 | 326.39999 | 316.39999 | 40154493 |
| 1740159000 | 323.85 | -1.7 | -0.52 | 324 | 329.25 | 320.5 | 94796479 |
| 1740072600 | 325.55 | -2.25 | -0.69 | 329.39999 | 337.3 | 324.1 | 44382419 |
| 1739986200 | 327.8 | -25.75 | -7.28 | 342 | 344.25 | 325.14999 | 119861006 |
| 1739899800 | 353.55 | 3.15 | 0.90 | 355.6 | 357.35 | 352.55 | 26292405 |
| 1739813400 | 350.4 | -2.8 | -0.79 | 354.7 | 355.6 | 349.4 | 16485169 |
| 1739554200 | 353.2 | 7.75 | 2.24 | 349.5 | 362.1 | 347.9 | 59515007 |
| 1739467800 | 345.45 | 4.45 | 1.30 | 346.6 | 348.25 | 343.85 | 55090093 |
| 1739381400 | 341 | -8.65 | -2.47 | 350.85 | 352.4 | 340.35 | 53365741 |
| 1739295000 | 349.65 | -9.8 | -2.73 | 355.4 | 356 | 347.35 | 32974812 |
| 1739208600 | 359.45 | 0.85 | 0.24 | 357.35 | 361.05 | 356.85 | 39310483 |
| 1738949400 | 358.6 | 4.15 | 1.17 | 354.75 | 362.3 | 353.7 | 63492552 |
| 1738863000 | 354.45 | 6.25 | 1.79 | 352.5 | 360.9 | 352.5 | 27950002 |
| 1738776600 | 348.2 | -0.4 | -0.11 | 348 | 351.4 | 345.95 | 27276636 |
| 1738690200 | 348.6 | 6.5 | 1.90 | 349.55 | 350.5 | 342.85 | 94604419 |
| 1738603800 | 342.1 | -8.4 | -2.40 | 339.25 | 343.45 | 337.75 | 29636089 |
| 1738344600 | 350.5 | -2.45 | -0.69 | 354.75 | 357.05 | 349.2 | 39376816 |
| 1738258200 | 352.95 | 7.45 | 2.16 | 347 | 355.5 | 339.85 | 37964238 |
| 1738171800 | 345.5 | -9.45 | -2.66 | 353.8 | 354.6 | 345.5 | 47745285 |
| 1738085400 | 354.95 | -6.55 | -1.81 | 362 | 362.9 | 354.9 | 20053048 |
| 1737999000 | 361.5 | -13.9 | -3.70 | 366.85 | 368.5 | 360.75 | 28390890 |
| 1737739800 | 375.4 | 1.9 | 0.51 | 377.5 | 385.55 | 374.9 | 27746832 |
| 1737653400 | 373.5 | -3.7 | -0.98 | 373.6 | 375.5 | 370.65 | 57577259 |
| 1737567000 | 377.2 | -3.4 | -0.89 | 377.65 | 381.4 | 374.95 | 16268624 |
| 1737480600 | 380.6 | -6.6 | -1.70 | 384 | 386.2 | 379.45 | 21084427 |
| 1737394200 | 387.2 | 7.05 | 1.85 | 379 | 390.7 | 378.3 | 32677455 |
| 1737135000 | 380.15 | 10.1 | 2.73 | 381.4 | 385 | 376 | 72161307 |
| 1737048600 | 370.05 | 1.3 | 0.35 | 372.25 | 377.05 | 369.1 | 23898184 |
| 1736962200 | 368.75 | 1.15 | 0.31 | 368.25 | 372.85 | 368 | 24238076 |
| 1736875800 | 367.6 | 3.65 | 1.00 | 368.1 | 374.65 | 366.4 | 30666648 |
| 1736789400 | 363.95 | 5.25 | 1.46 | 357.65 | 366.4 | 357.45 | 21548070 |
| 1736530200 | 358.7 | -7 | -1.91 | 367.15 | 369.2 | 358.35 | 48054881 |
| 1736443800 | 365.7 | 1.75 | 0.48 | 363.75 | 372.3 | 361.4 | 35555832 |
| 1736357400 | 363.95 | 2.75 | 0.76 | 360.7 | 363.95 | 355.9 | 24482950 |
| 1736271000 | 361.2 | -5.5 | -1.50 | 365.35 | 371.6 | 360.5 | 50606609 |
| 1736184600 | 366.7 | 5.1 | 1.41 | 361.25 | 372 | 357 | 29736290 |
| 1735925400 | 361.6 | -1.05 | -0.29 | 361.15 | 363.7 | 357.6 | 42559804 |
| 1735839000 | 362.65 | 9.25 | 2.62 | 357 | 363.55 | 355.55 | 33657155 |
| 1735666200 | 353.4 | 1.1 | 0.31 | 352.25 | 355.15 | 351.65 | 7131956 |
| 1735579800 | 352.3 | -2.3 | -0.65 | 353.35 | 353.35 | 350.25 | 17058451 |
| 1735320600 | 354.6 | -0.75 | -0.21 | 353.5 | 357.3 | 352.2 | 11331275 |
| 1735061400 | 355.35 | 1.25 | 0.35 | 356.7 | 357.7 | 354.9 | 5909279 |
| 1734975000 | 354.1 | 1.2 | 0.34 | 352.8 | 354.1 | 349.6 | 35190841 |
| 1734715800 | 352.9 | -1.2 | -0.34 | 352.05 | 354.25 | 348.35 | 50445521 |
| 1734629400 | 354.1 | -8.2 | -2.26 | 355.85 | 358.55 | 353.7 | 25350549 |
| 1734543000 | 362.3 | -0.4 | -0.11 | 363 | 364 | 360.3 | 28520966 |
| 1734456600 | 362.7 | -5.05 | -1.37 | 365 | 365.35 | 360.4 | 109565132 |
| 1734370200 | 367.75 | -3.3 | -0.89 | 373 | 374.6 | 366.3 | 23384851 |
| 1734111000 | 371.05 | -6.85 | -1.81 | 376.35 | 378.2 | 370.3 | 22833552 |
| 1734024600 | 377.9 | -5.35 | -1.40 | 389 | 390.4 | 376.9 | 22560507 |
| 1733938200 | 383.25 | -2.65 | -0.69 | 383 | 386.7 | 380.2 | 46102559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
