Glencore
(GLEN)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
21/02/2025
|
324.00p
|
329.25p
|
320.50p
|
323.85p
|
73,462,142
|
|
20/02/2025
|
329.40p
|
337.35p
|
324.10p
|
325.55p
|
44,102,513
|
|
19/02/2025
|
342.00p
|
344.85p
|
325.00p
|
327.80p
|
119,675,532
|
|
18/02/2025
|
355.60p
|
357.35p
|
352.50p
|
353.55p
|
25,386,452
|
|
17/02/2025
|
354.70p
|
355.60p
|
349.40p
|
350.40p
|
16,485,228
|
|
14/02/2025
|
349.50p
|
362.10p
|
347.90p
|
353.20p
|
59,515,133
|
|
13/02/2025
|
346.60p
|
348.25p
|
343.85p
|
345.45p
|
55,068,931
|
|
12/02/2025
|
350.85p
|
352.40p
|
340.35p
|
341.00p
|
53,365,803
|
|
11/02/2025
|
355.40p
|
356.05p
|
347.35p
|
359.45p
|
32,906,924
|
|
10/02/2025
|
357.35p
|
361.05p
|
356.85p
|
359.45p
|
39,310,532
|
|
07/02/2025
|
354.75p
|
362.30p
|
353.70p
|
358.60p
|
63,472,349
|
|
06/02/2025
|
352.50p
|
361.41p
|
352.49p
|
348.20p
|
27,572,272
|
|
05/02/2025
|
348.00p
|
351.45p
|
345.85p
|
348.20p
|
27,276,626
|
|
04/02/2025
|
349.55p
|
350.50p
|
342.85p
|
342.10p
|
35,472,769
|
|
03/02/2025
|
339.25p
|
343.45p
|
337.75p
|
342.10p
|
29,636,215
|
|
31/01/2025
|
354.75p
|
357.07p
|
349.20p
|
350.50p
|
39,376,907
|
|
30/01/2025
|
347.00p
|
356.20p
|
339.85p
|
352.95p
|
36,444,356
|
|
29/01/2025
|
353.80p
|
354.88p
|
345.50p
|
345.50p
|
47,745,446
|
|
28/01/2025
|
362.00p
|
362.90p
|
354.90p
|
361.50p
|
19,863,500
|
|
27/01/2025
|
366.85p
|
368.50p
|
360.75p
|
361.50p
|
28,388,884
|
|
24/01/2025
|
377.50p
|
385.95p
|
374.90p
|
375.40p
|
27,734,844
|
|
23/01/2025
|
373.60p
|
376.50p
|
370.60p
|
373.50p
|
57,577,300
|
|
22/01/2025
|
377.65p
|
381.40p
|
374.95p
|
377.20p
|
16,258,788
|
|
21/01/2025
|
384.00p
|
386.20p
|
379.45p
|
380.60p
|
21,084,460
|
|
20/01/2025
|
379.00p
|
391.70p
|
378.05p
|
387.20p
|
24,496,578
|
|
17/01/2025
|
381.40p
|
385.16p
|
376.00p
|
380.15p
|
72,021,973
|
|
16/01/2025
|
372.25p
|
377.75p
|
369.05p
|
368.75p
|
23,898,228
|
|
15/01/2025
|
368.25p
|
372.95p
|
367.84p
|
368.75p
|
24,238,020
|
|
14/01/2025
|
368.10p
|
374.70p
|
366.40p
|
367.60p
|
30,666,684
|
|
13/01/2025
|
357.65p
|
366.40p
|
357.30p
|
363.95p
|
21,548,117
|
|
10/01/2025
|
367.15p
|
369.20p
|
358.35p
|
358.70p
|
48,052,924
|
|
09/01/2025
|
363.75p
|
372.30p
|
361.30p
|
365.70p
|
35,555,882
|
|
08/01/2025
|
360.70p
|
363.95p
|
355.75p
|
363.95p
|
24,482,984
|
|
07/01/2025
|
365.35p
|
371.60p
|
360.50p
|
361.20p
|
50,606,620
|
|
06/01/2025
|
361.25p
|
372.00p
|
356.95p
|
366.70p
|
29,736,407
|
|
03/01/2025
|
361.15p
|
363.70p
|
357.60p
|
361.60p
|
42,539,269
|
|
02/01/2025
|
357.00p
|
363.60p
|
353.40p
|
362.65p
|
33,657,230
|
|
01/01/2025
|
352.25p
|
356.15p
|
351.65p
|
353.40p
|
7,131,969
|
|
31/12/2024
|
352.25p
|
356.15p
|
351.65p
|
353.40p
|
7,131,969
|
|
30/12/2024
|
353.35p
|
353.35p
|
350.22p
|
352.30p
|
17,058,434
|
|
27/12/2024
|
353.50p
|
357.30p
|
352.20p
|
354.60p
|
11,331,779
|
|
26/12/2024
|
356.70p
|
358.80p
|
354.90p
|
355.35p
|
5,881,851
|
|
25/12/2024
|
356.70p
|
358.80p
|
354.90p
|
355.35p
|
5,881,851
|
|
24/12/2024
|
356.70p
|
358.80p
|
354.90p
|
355.35p
|
5,881,851
|
|
23/12/2024
|
352.80p
|
354.25p
|
349.60p
|
352.90p
|
14,093,359
|
|
20/12/2024
|
352.05p
|
355.35p
|
348.35p
|
352.90p
|
50,445,557
|
|
19/12/2024
|
355.85p
|
358.88p
|
353.70p
|
354.10p
|
25,350,499
|
|
18/12/2024
|
363.00p
|
455.34p
|
360.25p
|
362.30p
|
28,521,058
|
|
17/12/2024
|
365.00p
|
365.95p
|
360.35p
|
362.70p
|
109,565,191
|
|
16/12/2024
|
373.00p
|
374.60p
|
366.30p
|
367.75p
|
23,384,904
|
|
13/12/2024
|
376.35p
|
379.15p
|
370.25p
|
371.05p
|
22,833,383
|
|
12/12/2024
|
389.00p
|
390.75p
|
376.90p
|
377.90p
|
22,505,328
|
|
11/12/2024
|
383.00p
|
387.30p
|
380.20p
|
383.25p
|
46,102,583
|
|
10/12/2024
|
387.00p
|
389.42p
|
383.20p
|
385.90p
|
23,236,231
|
|
09/12/2024
|
384.00p
|
397.40p
|
383.65p
|
394.85p
|
90,614,149
|
|
06/12/2024
|
376.30p
|
381.65p
|
375.70p
|
378.00p
|
33,941,182
|
|
05/12/2024
|
375.90p
|
381.80p
|
375.90p
|
377.30p
|
16,483,236
|
|
04/12/2024
|
380.35p
|
383.60p
|
377.15p
|
378.20p
|
46,411,450
|
|
03/12/2024
|
383.80p
|
387.25p
|
381.70p
|
382.00p
|
47,276,024
|
|
02/12/2024
|
376.35p
|
381.55p
|
374.60p
|
377.05p
|
16,095,191
|
|
29/11/2024
|
376.00p
|
379.95p
|
373.65p
|
379.95p
|
18,553,146
|
|
28/11/2024
|
376.60p
|
379.29p
|
373.68p
|
373.75p
|
15,128,332
|
|
27/11/2024
|
379.25p
|
383.65p
|
374.70p
|
375.90p
|
24,026,241
|
|
26/11/2024
|
383.35p
|
386.74p
|
378.35p
|
378.75p
|
23,453,464
|
|
25/11/2024
|
384.35p
|
391.50p
|
382.95p
|
389.80p
|
28,202,182
|
|
22/11/2024
|
383.00p
|
383.63p
|
376.35p
|
381.40p
|
15,050,428
|
|
21/11/2024
|
380.30p
|
383.20p
|
378.10p
|
381.40p
|
19,499,309
|
|
20/11/2024
|
380.90p
|
383.65p
|
379.50p
|
380.70p
|
22,304,098
|
|
19/11/2024
|
387.05p
|
389.00p
|
379.55p
|
383.45p
|
5,950,248
|
|
18/11/2024
|
382.50p
|
385.25p
|
378.85p
|
383.45p
|
94,513,491
|
|
15/11/2024
|
372.20p
|
383.80p
|
372.20p
|
374.70p
|
27,881,135
|
|
14/11/2024
|
371.80p
|
376.59p
|
368.85p
|
374.70p
|
22,611,480
|
|
13/11/2024
|
378.70p
|
381.55p
|
373.60p
|
376.50p
|
45,395,832
|
|
12/11/2024
|
383.60p
|
385.20p
|
374.96p
|
388.50p
|
31,448,892
|
|
11/11/2024
|
394.30p
|
396.45p
|
386.25p
|
388.50p
|
36,968,699
|
|
08/11/2024
|
413.30p
|
414.65p
|
391.90p
|
394.80p
|
40,924,062
|
|
07/11/2024
|
409.20p
|
418.80p
|
405.90p
|
415.40p
|
33,607,414
|
|
06/11/2024
|
406.35p
|
415.10p
|
393.75p
|
401.25p
|
34,372,528
|
|
05/11/2024
|
406.90p
|
409.25p
|
405.05p
|
407.40p
|
12,122,854
|
|
04/11/2024
|
409.40p
|
411.95p
|
406.90p
|
406.90p
|
11,057,418
|
|
01/11/2024
|
406.65p
|
409.39p
|
405.25p
|
407.65p
|
15,448,861
|
|
31/10/2024
|
407.00p
|
409.90p
|
402.85p
|
406.30p
|
19,978,705
|
|
30/10/2024
|
415.50p
|
416.20p
|
407.10p
|
409.60p
|
34,944,340
|
|
29/10/2024
|
406.15p
|
414.05p
|
401.10p
|
404.60p
|
27,894,370
|
|
28/10/2024
|
405.75p
|
409.25p
|
399.15p
|
405.05p
|
35,134,552
|
|
25/10/2024
|
398.60p
|
496.12p
|
397.00p
|
404.20p
|
16,182,772
|
|
24/10/2024
|
401.90p
|
407.29p
|
398.10p
|
400.30p
|
9,591,088
|
|
23/10/2024
|
404.30p
|
407.00p
|
399.85p
|
407.90p
|
16,322,998
|
|
22/10/2024
|
408.70p
|
410.25p
|
403.75p
|
407.90p
|
12,368,816
|
|
21/10/2024
|
410.80p
|
416.30p
|
406.90p
|
406.90p
|
15,545,996
|
|
18/10/2024
|
409.05p
|
416.10p
|
408.70p
|
408.70p
|
30,403,255
|
|
17/10/2024
|
401.30p
|
409.45p
|
399.00p
|
403.20p
|
22,830,463
|
|
16/10/2024
|
405.00p
|
411.05p
|
404.40p
|
406.65p
|
25,185,683
|
|
15/10/2024
|
416.45p
|
416.70p
|
403.05p
|
403.55p
|
30,529,119
|
|
14/10/2024
|
424.00p
|
424.25p
|
413.45p
|
420.55p
|
44,133,355
|
|
11/10/2024
|
421.85p
|
426.60p
|
419.70p
|
424.25p
|
20,804,159
|
|
10/10/2024
|
422.50p
|
424.00p
|
415.00p
|
422.00p
|
20,347,929
|
|
09/10/2024
|
421.70p
|
423.10p
|
414.55p
|
420.90p
|
17,621,075
|
|
08/10/2024
|
421.20p
|
424.44p
|
415.10p
|
417.50p
|
95,894,452
|
|
07/10/2024
|
433.45p
|
438.80p
|
432.60p
|
437.50p
|
20,308,794
|
|
04/10/2024
|
429.45p
|
436.05p
|
428.15p
|
433.10p
|
20,056,840
|
|
03/10/2024
|
432.30p
|
433.40p
|
427.00p
|
429.30p
|
18,181,694
|
|
02/10/2024
|
434.20p
|
437.60p
|
429.10p
|
433.40p
|
19,979,009
|
|
01/10/2024
|
427.80p
|
433.30p
|
423.85p
|
429.10p
|
23,267,463
|
|
30/09/2024
|
429.85p
|
435.75p
|
426.70p
|
427.70p
|
43,582,348
|
|
27/09/2024
|
426.60p
|
428.60p
|
420.80p
|
427.05p
|
38,736,563
|
|
26/09/2024
|
416.00p
|
426.70p
|
403.40p
|
423.05p
|
50,919,361
|
|
25/09/2024
|
400.45p
|
405.45p
|
399.85p
|
403.35p
|
29,273,794
|
|
24/09/2024
|
403.40p
|
405.00p
|
398.30p
|
399.85p
|
49,707,556
|
|
23/09/2024
|
378.70p
|
385.50p
|
376.45p
|
384.85p
|
48,610,764
|
|
20/09/2024
|
387.00p
|
388.25p
|
378.68p
|
378.70p
|
52,352,541
|
|
19/09/2024
|
391.35p
|
399.35p
|
377.70p
|
379.85p
|
16,003,457
|
|
18/09/2024
|
378.55p
|
381.07p
|
376.20p
|
379.85p
|
31,145,901
|
|
17/09/2024
|
380.00p
|
383.30p
|
378.15p
|
379.30p
|
22,965,713
|
|
16/09/2024
|
375.90p
|
380.40p
|
373.00p
|
377.70p
|
18,577,252
|
|
13/09/2024
|
374.45p
|
379.30p
|
373.75p
|
372.65p
|
16,819,519
|
|
12/09/2024
|
371.60p
|
378.00p
|
369.35p
|
362.80p
|
71,361,342
|
|
11/09/2024
|
370.00p
|
371.85p
|
360.70p
|
362.80p
|
46,225,104
|
|
10/09/2024
|
369.80p
|
371.95p
|
362.55p
|
363.45p
|
91,648,165
|
|
09/09/2024
|
371.20p
|
373.85p
|
369.20p
|
370.05p
|
14,248,875
|
|
06/09/2024
|
378.00p
|
379.35p
|
366.15p
|
367.10p
|
26,623,672
|
|
05/09/2024
|
378.30p
|
383.35p
|
376.40p
|
379.35p
|
69,956,296
|
|
04/09/2024
|
380.00p
|
384.35p
|
377.95p
|
380.80p
|
23,711,414
|
|
03/09/2024
|
397.00p
|
399.10p
|
380.60p
|
384.75p
|
141,808,335
|
|
02/09/2024
|
399.70p
|
401.75p
|
394.30p
|
400.80p
|
46,850,307
|
|
30/08/2024
|
402.00p
|
406.95p
|
399.91p
|
400.80p
|
19,266,876
|
|
29/08/2024
|
401.00p
|
405.65p
|
398.40p
|
400.10p
|
19,773,447
|
|
28/08/2024
|
409.25p
|
410.95p
|
402.10p
|
404.55p
|
14,581,212
|
|
27/08/2024
|
414.00p
|
414.50p
|
409.20p
|
410.50p
|
13,418,115
|
|
26/08/2024
|
410.75p
|
413.10p
|
404.30p
|
405.30p
|
75,812,378
|
|
23/08/2024
|
410.75p
|
413.10p
|
404.30p
|
405.30p
|
75,812,378
|
|
22/08/2024
|
410.75p
|
413.10p
|
404.30p
|
405.30p
|
75,812,378
|