Glencore plc GLCNF
6.65 USD -0.17 (-2.49%)
Regular-session close
6.75 Day range 6.75
4.35 52-week range 8.56
- YTD
- +22.92%
- 1 year
- +35.99%
GLCNF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.79 | 6.86 | 6.65 | 6.65 | -0.17 | -2.49% | 23,000 |
| Nov 12, 2026 | 6.74 | 6.82 | 6.73 | 6.82 | -0.01 | -0.15% | 172,400 |
| Nov 11, 2026 | 6.75 | 6.85 | 6.75 | 6.83 | +0.09 | +1.34% | 31,400 |
| Nov 10, 2026 | 6.71 | 6.82 | 6.71 | 6.74 | -0.18 | -2.60% | 56,900 |
| Nov 9, 2026 | 6.85 | 6.92 | 6.85 | 6.92 | +0.24 | +3.59% | 23,600 |
| Nov 6, 2026 | 6.54 | 6.68 | 6.54 | 6.68 | +0.14 | +2.14% | 40,600 |
| Nov 5, 2026 | 6.86 | 6.88 | 6.54 | 6.54 | -0.27 | -3.96% | 48,700 |
| Nov 4, 2026 | 6.82 | 6.88 | 6.74 | 6.81 | +0.01 | +0.15% | 81,100 |
| Nov 3, 2026 | 6.91 | 6.91 | 6.76 | 6.80 | -0.19 | -2.72% | 42,000 |
| Nov 2, 2026 | 6.99 | 6.99 | 6.91 | 6.99 | 0.00 | 0.00% | 31,800 |
| Oct 30, 2026 | 7.00 | 7.00 | 6.91 | 6.99 | -0.14 | -1.96% | 58,100 |
| Oct 29, 2026 | 7.14 | 7.18 | 7.05 | 7.13 | -0.13 | -1.79% | 22,100 |
| Oct 28, 2026 | 7.20 | 7.26 | 7.16 | 7.26 | +0.05 | +0.69% | 17,100 |
| Oct 27, 2026 | 7.26 | 7.29 | 7.19 | 7.21 | 0.00 | 0.00% | 17,700 |
| Oct 26, 2026 | 7.07 | 7.25 | 7.05 | 7.21 | +0.05 | +0.70% | 29,400 |
| Oct 23, 2026 | 7.09 | 7.16 | 7.09 | 7.16 | -0.07 | -0.97% | 11,000 |
| Oct 22, 2026 | 7.17 | 7.30 | 7.17 | 7.23 | -0.24 | -3.21% | 13,600 |
| Oct 21, 2026 | 7.38 | 7.52 | 7.38 | 7.47 | +0.21 | +2.89% | 5,800 |
| Oct 20, 2026 | 7.41 | 7.50 | 7.22 | 7.26 | -0.25 | -3.33% | 17,500 |
| Oct 19, 2026 | 7.46 | 7.52 | 7.43 | 7.51 | -0.17 | -2.21% | 11,000 |
| Oct 16, 2026 | 7.82 | 7.82 | 7.68 | 7.68 | +0.12 | +1.59% | 7,700 |
| Oct 15, 2026 | 7.43 | 7.58 | 7.43 | 7.56 | -0.05 | -0.66% | 19,600 |
| Oct 14, 2026 | 7.62 | 7.69 | 7.59 | 7.61 | -0.13 | -1.68% | 22,000 |
| Oct 13, 2026 | 7.81 | 7.81 | 7.72 | 7.74 | -0.01 | -0.13% | 8,800 |
| Oct 12, 2026 | 7.84 | 7.84 | 7.69 | 7.75 | +0.01 | +0.13% | 23,000 |
| Oct 9, 2026 | 7.67 | 7.82 | 7.67 | 7.74 | +0.23 | +3.06% | 10,300 |
| Oct 8, 2026 | 7.56 | 7.56 | 7.43 | 7.51 | -0.05 | -0.66% | 24,900 |
| Oct 7, 2026 | 7.50 | 7.56 | 7.48 | 7.56 | -0.06 | -0.79% | 13,300 |
| Oct 6, 2026 | 7.54 | 7.69 | 7.54 | 7.62 | -0.02 | -0.26% | 17,000 |
| Oct 5, 2026 | 7.45 | 7.64 | 7.41 | 7.64 | +0.24 | +3.24% | 12,800 |
| Oct 2, 2026 | 7.00 | 7.55 | 7.00 | 7.40 | +0.17 | +2.35% | 12,400 |
| Oct 1, 2026 | 7.28 | 7.42 | 7.20 | 7.23 | -0.16 | -2.17% | 14,900 |
| Sep 30, 2026 | 7.28 | 7.51 | 7.28 | 7.39 | +0.08 | +1.09% | 10,000 |
| Sep 29, 2026 | 7.35 | 7.36 | 7.23 | 7.31 | -0.05 | -0.68% | 13,900 |
| Sep 28, 2026 | 7.25 | 7.36 | 7.25 | 7.36 | -0.08 | -1.08% | 37,000 |
| Sep 25, 2026 | 7.34 | 7.44 | 7.34 | 7.44 | +0.12 | +1.64% | 14,300 |
| Sep 24, 2026 | 7.31 | 7.41 | 7.21 | 7.32 | +0.02 | +0.27% | 11,300 |
| Sep 23, 2026 | 7.28 | 7.34 | 7.24 | 7.30 | +0.03 | +0.41% | 15,000 |
| Sep 22, 2026 | 7.19 | 7.27 | 7.13 | 7.27 | -0.06 | -0.82% | 17,300 |
| Sep 21, 2026 | 7.47 | 7.49 | 7.30 | 7.33 | -0.04 | -0.54% | 8,800 |
| Sep 18, 2026 | 7.54 | 7.54 | 7.27 | 7.37 | -0.27 | -3.53% | 17,300 |
| Sep 17, 2026 | 7.73 | 7.78 | 7.64 | 7.64 | -0.02 | -0.26% | 6,200 |
| Sep 16, 2026 | 7.76 | 7.76 | 7.61 | 7.66 | +0.03 | +0.39% | 9,400 |
| Sep 15, 2026 | 7.89 | 7.89 | 7.50 | 7.63 | -0.38 | -4.74% | 11,300 |
| Sep 14, 2026 | 8.02 | 8.02 | 7.90 | 8.01 | -0.15 | -1.84% | 15,900 |
| Sep 11, 2026 | 8.08 | 8.25 | 8.08 | 8.16 | +0.05 | +0.62% | 13,300 |
| Sep 10, 2026 | 8.13 | 8.22 | 8.07 | 8.11 | -0.36 | -4.25% | 41,700 |
| Sep 9, 2026 | 8.50 | 8.56 | 8.43 | 8.47 | +0.01 | +0.12% | 6,300 |
| Sep 8, 2026 | 8.46 | 8.53 | 8.40 | 8.46 | +0.41 | +5.09% | 45,500 |
| Sep 4, 2026 | 8.02 | 8.15 | 8.02 | 8.05 | -0.15 | -1.83% | 2,800 |
| Sep 3, 2026 | 8.30 | 8.30 | 8.14 | 8.20 | +0.15 | +1.86% | 56,800 |
| Sep 2, 2026 | 8.08 | 8.08 | 7.99 | 8.05 | 0.00 | 0.00% | 9,800 |
| Sep 1, 2026 | 8.07 | 8.09 | 8.04 | 8.05 | +0.08 | +1.00% | 4,600 |
| Aug 31, 2026 | 8.03 | 8.03 | 7.97 | 7.97 | -0.04 | -0.50% | 32,600 |
| Aug 28, 2026 | 8.11 | 8.12 | 8.00 | 8.01 | -0.09 | -1.11% | 8,400 |
| Aug 27, 2026 | 8.06 | 8.10 | 8.06 | 8.10 | -0.06 | -0.74% | 3,600 |
| Aug 26, 2026 | 8.25 | 8.28 | 8.16 | 8.16 | +0.04 | +0.49% | 16,600 |
| Aug 25, 2026 | 8.01 | 8.21 | 8.01 | 8.12 | +0.02 | +0.25% | 4,900 |
| Aug 24, 2026 | 8.12 | 8.20 | 8.06 | 8.10 | -0.03 | -0.37% | 13,600 |
| Aug 21, 2026 | 8.08 | 8.19 | 8.04 | 8.13 | +0.25 | +3.17% | 67,600 |
| Aug 20, 2026 | 7.86 | 7.95 | 7.86 | 7.88 | +0.09 | +1.16% | 14,600 |
| Aug 19, 2026 | 7.83 | 7.88 | 7.70 | 7.79 | +0.32 | +4.28% | 92,300 |
| Aug 18, 2026 | 7.48 | 7.50 | 7.47 | 7.47 | -0.13 | -1.71% | 12,500 |
| Aug 17, 2026 | 7.48 | 7.60 | 7.48 | 7.60 | +0.12 | +1.60% | 7,900 |
| Aug 14, 2026 | 7.46 | 7.54 | 7.45 | 7.48 | -0.11 | -1.45% | 5,800 |
65 days, newest first. Daily bars as drawn on the GLCNF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.