Glencore Xstrata Plc Ord (OP:GLCNF)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	7.135	7.175	7.060	7.160	855,267	+0.10(+1.42%)
Feb 26, 2026	7.160	7.160	7.010	7.060	53,341	-0.15(-2.08%)
Feb 25, 2026	7.190	7.280	7.180	7.210	20,590	+0.17(+2.36%)
Feb 24, 2026	6.990	7.050	6.980	7.044	31,192	+0.09(+1.32%)
Feb 23, 2026	6.890	7.050	6.850	6.952	14,182	+0.09(+1.35%)
Feb 20, 2026	6.710	6.873	6.710	6.860	7,990	+0.06(+0.88%)
Feb 19, 2026	6.755	6.800	6.740	6.800	10,323	-0.05(-0.73%)
Feb 18, 2026	6.790	7.000	6.700	6.850	247,489	+0.24(+3.63%)
Feb 17, 2026	6.485	6.610	6.430	6.610	28,696	-0.18(-2.65%)
Feb 13, 2026	6.735	6.820	6.650	6.790	17,709	+0.18(+2.72%)
Feb 12, 2026	6.920	6.920	6.610	6.610	43,523	-0.29(-4.20%)
Feb 11, 2026	6.840	6.900	6.760	6.900	20,703	+0.15(+2.22%)
Feb 10, 2026	6.810	6.830	6.650	6.750	25,170	-0.09(-1.29%)
Feb 09, 2026	6.690	6.842	6.640	6.838	142,555	+0.33(+5.04%)
Feb 06, 2026	6.525	6.630	6.390	6.510	138,854	+0.06(+0.93%)
Feb 05, 2026	6.750	6.750	6.240	6.450	145,519	-0.42(-6.11%)
Feb 04, 2026	7.140	7.220	6.650	6.870	101,836	-0.17(-2.41%)
Feb 03, 2026	6.900	7.210	6.900	7.040	49,595	+0.20(+2.93%)
Feb 02, 2026	6.820	6.850	6.750	6.840	26,069	+0.01(+0.15%)
Jan 30, 2026	6.820	6.920	6.780	6.830	91,682	-0.22(-3.13%)
Jan 29, 2026	7.350	7.350	6.960	7.050	42,858	+0.10(+1.42%)
Jan 28, 2026	7.000	7.050	6.950	6.951	54,773	+0.03(+0.45%)
Jan 27, 2026	6.750	6.950	6.750	6.920	202,016	+0.07(+1.02%)
Jan 26, 2026	6.900	6.950	6.800	6.850	82,893	+0.02(+0.37%)
Jan 23, 2026	6.690	6.880	6.690	6.825	97,734	+0.17(+2.48%)
Jan 22, 2026	6.770	6.790	6.560	6.660	88,274	-0.09(-1.40%)
Jan 21, 2026	6.720	6.763	6.680	6.755	296,269	+0.23(+3.60%)
Jan 20, 2026	6.370	6.570	6.370	6.520	1,277,113	+0.10(+1.64%)
Jan 16, 2026	6.430	6.460	6.382	6.415	281,323	-0.15(-2.30%)
Jan 15, 2026	6.560	6.600	6.530	6.566	69,872	+0.05(+0.70%)
Jan 14, 2026	6.400	6.540	6.270	6.521	285,746	+0.19(+3.01%)
Jan 13, 2026	6.300	6.330	6.260	6.330	86,034	+0.03(+0.48%)
Jan 12, 2026	6.280	6.340	6.170	6.300	318,959	+0.22(+3.62%)
Jan 09, 2026	6.150	6.170	6.010	6.080	210,264	-0.00(-0.08%)
Jan 08, 2026	5.560	6.210	5.500	6.085	41,568	+0.35(+6.20%)
Jan 07, 2026	5.725	5.790	5.700	5.730	69,479	-0.04(-0.69%)
Jan 06, 2026	5.790	5.800	5.718	5.770	33,712	+0.06(+1.14%)
Jan 05, 2026	5.684	5.705	5.600	5.705	35,489	+0.15(+2.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.