Glencore
(GLEN)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
19/06/2025
|
285.75p
|
287.20p
|
281.99p
|
283.60p
|
17,082,894
|
|
18/06/2025
|
287.05p
|
289.31p
|
284.40p
|
289.25p
|
28,293,293
|
|
17/06/2025
|
288.00p
|
291.10p
|
285.52p
|
286.55p
|
37,076,430
|
|
16/06/2025
|
294.15p
|
297.75p
|
289.55p
|
291.65p
|
27,123,944
|
|
13/06/2025
|
283.45p
|
291.70p
|
282.25p
|
291.70p
|
36,194,554
|
|
12/06/2025
|
286.60p
|
288.99p
|
283.95p
|
287.65p
|
32,938,282
|
|
11/06/2025
|
293.65p
|
297.62p
|
289.00p
|
289.00p
|
63,473,132
|
|
10/06/2025
|
291.35p
|
292.00p
|
288.95p
|
290.00p
|
26,659,486
|
|
09/06/2025
|
288.00p
|
292.75p
|
287.90p
|
291.10p
|
37,717,869
|
|
06/06/2025
|
291.00p
|
293.85p
|
286.69p
|
288.10p
|
24,185,226
|
|
05/06/2025
|
289.60p
|
295.75p
|
286.20p
|
292.85p
|
34,260,277
|
|
04/06/2025
|
286.40p
|
291.25p
|
284.47p
|
288.50p
|
48,224,696
|
|
03/06/2025
|
280.45p
|
283.55p
|
276.50p
|
282.70p
|
29,637,985
|
|
02/06/2025
|
281.05p
|
287.60p
|
280.75p
|
284.80p
|
26,074,724
|
|
30/05/2025
|
276.30p
|
286.05p
|
276.20p
|
283.40p
|
105,031,890
|
|
29/05/2025
|
275.95p
|
284.60p
|
273.85p
|
277.90p
|
66,940,988
|
|
28/05/2025
|
272.80p
|
275.85p
|
271.40p
|
272.05p
|
45,040,047
|
|
27/05/2025
|
270.35p
|
275.20p
|
270.25p
|
274.40p
|
27,701,273
|
|
26/05/2025
|
266.40p
|
271.96p
|
261.70p
|
269.15p
|
31,411,900
|
|
23/05/2025
|
266.40p
|
271.96p
|
261.70p
|
269.15p
|
31,410,663
|
|
22/05/2025
|
264.80p
|
269.99p
|
264.60p
|
266.90p
|
27,038,974
|
|
21/05/2025
|
271.20p
|
271.40p
|
265.55p
|
267.15p
|
26,291,497
|
|
20/05/2025
|
262.70p
|
271.30p
|
262.70p
|
270.95p
|
32,742,278
|
|
19/05/2025
|
263.95p
|
266.65p
|
262.00p
|
263.70p
|
32,765,210
|
|
16/05/2025
|
269.35p
|
271.30p
|
266.00p
|
266.00p
|
99,272,672
|
|
15/05/2025
|
271.05p
|
272.24p
|
266.50p
|
270.60p
|
65,582,387
|
|
14/05/2025
|
271.05p
|
275.67p
|
268.80p
|
273.75p
|
33,583,571
|
|
13/05/2025
|
268.90p
|
272.89p
|
266.20p
|
269.75p
|
28,961,987
|
|
12/05/2025
|
269.30p
|
273.14p
|
263.75p
|
267.65p
|
48,904,092
|
|
09/05/2025
|
254.35p
|
258.00p
|
252.30p
|
252.30p
|
30,041,944
|
|
08/05/2025
|
250.65p
|
256.65p
|
248.70p
|
252.80p
|
30,487,659
|
|
07/05/2025
|
247.00p
|
255.85p
|
245.76p
|
252.00p
|
142,654,580
|
|
06/05/2025
|
248.75p
|
250.10p
|
243.91p
|
247.75p
|
76,251,726
|
|
05/05/2025
|
253.95p
|
253.95p
|
246.45p
|
246.90p
|
45,779,799
|
|
02/05/2025
|
253.95p
|
253.95p
|
246.45p
|
246.90p
|
45,779,561
|
|
01/05/2025
|
245.10p
|
247.27p
|
241.75p
|
244.50p
|
54,288,423
|
|
30/04/2025
|
255.00p
|
259.08p
|
237.88p
|
244.40p
|
104,004,774
|
|
29/04/2025
|
267.00p
|
271.29p
|
263.60p
|
263.90p
|
33,408,669
|
|
28/04/2025
|
268.95p
|
271.25p
|
265.15p
|
265.50p
|
46,560,443
|
|
25/04/2025
|
268.00p
|
270.56p
|
265.40p
|
268.45p
|
33,446,961
|
|
24/04/2025
|
266.25p
|
268.55p
|
261.85p
|
267.75p
|
144,817,985
|
|
23/04/2025
|
262.80p
|
274.30p
|
262.60p
|
266.45p
|
71,374,709
|
|
22/04/2025
|
257.60p
|
258.00p
|
253.15p
|
256.30p
|
88,054,955
|
|
21/04/2025
|
257.90p
|
259.95p
|
253.60p
|
255.75p
|
39,699,740
|
|
18/04/2025
|
257.90p
|
259.95p
|
253.60p
|
255.75p
|
39,699,740
|
|
17/04/2025
|
257.90p
|
259.95p
|
253.60p
|
255.75p
|
39,699,740
|
|
16/04/2025
|
253.75p
|
258.25p
|
250.50p
|
257.15p
|
32,695,870
|
|
15/04/2025
|
260.85p
|
264.10p
|
255.00p
|
255.95p
|
70,780,329
|
|
14/04/2025
|
261.15p
|
263.90p
|
259.00p
|
260.05p
|
38,586,192
|
|
11/04/2025
|
248.70p
|
255.53p
|
245.65p
|
253.65p
|
52,684,135
|
|
10/04/2025
|
270.00p
|
270.55p
|
245.00p
|
245.00p
|
65,906,695
|
|
09/04/2025
|
228.65p
|
240.20p
|
227.25p
|
238.20p
|
67,862,021
|
|
08/04/2025
|
236.10p
|
244.95p
|
232.82p
|
238.60p
|
120,450,731
|
|
07/04/2025
|
213.25p
|
242.00p
|
205.00p
|
230.05p
|
111,814,362
|
|
04/04/2025
|
256.00p
|
256.35p
|
230.55p
|
236.90p
|
98,233,375
|
|
03/04/2025
|
275.00p
|
279.70p
|
260.80p
|
260.80p
|
66,084,811
|
|
02/04/2025
|
280.00p
|
285.34p
|
280.00p
|
282.95p
|
27,642,959
|
|
01/04/2025
|
284.55p
|
287.30p
|
282.25p
|
284.15p
|
36,470,562
|
|
31/03/2025
|
286.85p
|
288.15p
|
279.30p
|
280.30p
|
52,765,929
|
|
28/03/2025
|
295.10p
|
300.20p
|
292.55p
|
292.55p
|
42,680,148
|
|
27/03/2025
|
301.00p
|
303.15p
|
296.97p
|
297.65p
|
36,307,868
|
|
26/03/2025
|
307.75p
|
309.25p
|
302.95p
|
304.00p
|
36,570,763
|
|
25/03/2025
|
303.00p
|
307.70p
|
302.35p
|
304.50p
|
34,204,578
|
|
24/03/2025
|
306.00p
|
309.80p
|
302.90p
|
302.90p
|
39,974,765
|
|
21/03/2025
|
307.25p
|
307.90p
|
298.35p
|
299.20p
|
80,576,880
|
|
20/03/2025
|
315.40p
|
320.15p
|
309.80p
|
310.00p
|
43,409,607
|
|
19/03/2025
|
317.20p
|
318.55p
|
313.05p
|
315.05p
|
39,323,596
|
|
18/03/2025
|
322.80p
|
325.20p
|
318.00p
|
319.10p
|
32,239,935
|
|
17/03/2025
|
323.20p
|
325.85p
|
318.85p
|
318.85p
|
27,336,840
|
|
14/03/2025
|
314.85p
|
323.38p
|
314.15p
|
320.75p
|
30,058,120
|
|
13/03/2025
|
310.25p
|
316.20p
|
309.20p
|
312.55p
|
31,821,655
|
|
12/03/2025
|
317.45p
|
319.40p
|
309.85p
|
312.50p
|
29,952,498
|
|
11/03/2025
|
316.05p
|
320.90p
|
312.30p
|
313.65p
|
46,108,121
|
|
10/03/2025
|
319.90p
|
321.70p
|
313.68p
|
315.30p
|
90,792,814
|
|
07/03/2025
|
325.15p
|
326.50p
|
315.60p
|
319.15p
|
33,068,366
|
|
06/03/2025
|
323.60p
|
333.00p
|
323.60p
|
327.50p
|
32,686,455
|
|
05/03/2025
|
319.10p
|
327.75p
|
318.85p
|
320.90p
|
35,484,324
|
|
04/03/2025
|
316.50p
|
318.18p
|
310.55p
|
312.85p
|
35,166,989
|
|
03/03/2025
|
318.30p
|
328.95p
|
317.05p
|
323.45p
|
55,885,413
|
|
28/02/2025
|
311.60p
|
321.39p
|
309.15p
|
319.15p
|
43,678,810
|
|
27/02/2025
|
319.25p
|
324.00p
|
316.35p
|
316.85p
|
30,092,012
|
|
26/02/2025
|
320.00p
|
325.90p
|
318.95p
|
321.90p
|
49,687,576
|
|
25/02/2025
|
313.00p
|
324.95p
|
311.30p
|
315.60p
|
34,689,993
|
|
24/02/2025
|
320.50p
|
326.65p
|
316.40p
|
317.95p
|
40,094,629
|
|
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
|