LSE, GLEN End of Day and Historical Share Prices [Glencore Xstrata Plc]

12 Aug 2025

LAST: 295.2	CHANGE: 2.10	OPEN: 294.5	HIGH: 295.8	ASK: 309.0	VOLUME: 24.29M
LAST: 295.2	CHG(%): 0.72	PREV: 293.1	LOW: 290.6	BID: 298.0

Period:

Date	Open	High	Low	Close	Volume
12 Aug 25	294.5	295.8	290.6	295.2	24.29M
11 Aug 25	290.1	294.1	289.3	293.1	34.92M
08 Aug 25	285.2	289.3	284.1	288.3	47.67M
07 Aug 25	282.0	283.7	275.2	280.5	32.79M
06 Aug 25	296.0	297.3	284.8	284.8	104.64M
05 Aug 25	300.3	304.3	298.8	301.1	30.44M
04 Aug 25	302.4	303.1	298.8	299.0	80.42M
01 Aug 25	304.6	307.3	297.3	300.4	32.46M
31 Jul 25	301.7	305.0	296.2	304.8	51.41M
30 Jul 25	305.6	313.2	303.7	311.7	29.23M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52wk range:

3.95 - 438.80

295.2