Fresnillo plc (LON:FRES)
3,900.88
+206.88 (5.60%)
Feb 9, 2026, 3:55 PM GMT
Fresnillo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3,752.00 | 3,910.85 | 3,738.00 | 3,894.00 | - | 5.41% | 598,607 |
| Feb 6, 2026 | 3,506.00 | 3,718.00 | 3,470.00 | 3,694.00 | 3,694.00 | 3.88% | 909,432 |
| Feb 5, 2026 | 3,672.00 | 3,720.00 | 3,531.35 | 3,556.00 | 3,556.00 | -5.83% | 1,603,983 |
| Feb 4, 2026 | 3,920.00 | 4,032.00 | 3,750.00 | 3,776.00 | 3,776.00 | -3.23% | 1,791,882 |
| Feb 3, 2026 | 3,798.00 | 3,926.00 | 3,750.00 | 3,902.00 | 3,902.00 | 6.38% | 1,520,919 |
| Feb 2, 2026 | 3,388.00 | 3,760.00 | 3,344.00 | 3,668.00 | 3,668.00 | -0.92% | 3,540,665 |
| Jan 30, 2026 | 3,756.00 | 3,796.00 | 3,580.00 | 3,702.00 | 3,702.00 | -5.08% | 2,790,249 |
| Jan 29, 2026 | 4,232.00 | 4,318.00 | 3,792.14 | 3,900.00 | 3,900.00 | -5.25% | 1,755,822 |
| Jan 28, 2026 | 4,298.00 | 4,301.22 | 3,912.00 | 4,116.00 | 4,116.00 | -0.58% | 2,789,428 |
| Jan 27, 2026 | 4,370.00 | 4,410.00 | 4,100.00 | 4,140.00 | 4,140.00 | -6.92% | 1,393,349 |
| Jan 26, 2026 | 4,290.00 | 4,472.00 | 4,252.00 | 4,448.00 | 4,448.00 | 6.72% | 1,622,886 |
| Jan 23, 2026 | 4,090.00 | 4,190.00 | 4,030.00 | 4,168.00 | 4,168.00 | 2.06% | 842,740 |
| Jan 22, 2026 | 3,992.00 | 4,094.00 | 3,908.00 | 4,084.00 | 4,084.00 | 0.84% | 1,455,490 |
| Jan 21, 2026 | 4,060.00 | 4,086.00 | 3,950.00 | 4,050.00 | 4,050.00 | 1.86% | 1,222,621 |
| Jan 20, 2026 | 4,000.00 | 4,078.00 | 3,922.00 | 3,976.00 | 3,976.00 | -0.50% | 952,653 |
| Jan 19, 2026 | 3,912.00 | 3,996.00 | 3,842.00 | 3,996.00 | 3,996.00 | 6.67% | 1,130,796 |
| Jan 16, 2026 | 3,696.00 | 3,788.00 | 3,662.00 | 3,746.00 | 3,746.00 | -0.21% | 765,480 |
| Jan 15, 2026 | 3,700.00 | 3,774.00 | 3,580.00 | 3,754.00 | 3,754.00 | -0.32% | 1,333,832 |
| Jan 14, 2026 | 3,890.00 | 3,928.00 | 3,738.00 | 3,766.00 | 3,766.00 | -0.42% | 2,395,051 |
| Jan 13, 2026 | 3,738.00 | 3,782.00 | 3,686.00 | 3,782.00 | 3,782.00 | 1.29% | 1,667,341 |
| Jan 12, 2026 | 3,654.00 | 3,784.00 | 3,654.00 | 3,734.00 | 3,734.00 | 6.50% | 1,160,705 |
| Jan 9, 2026 | 3,484.00 | 3,588.00 | 3,414.00 | 3,506.00 | 3,506.00 | 1.92% | 949,965 |
| Jan 8, 2026 | 3,468.00 | 3,522.00 | 3,382.00 | 3,440.00 | 3,440.00 | -1.71% | 2,457,549 |
| Jan 7, 2026 | 3,666.00 | 3,670.00 | 3,336.00 | 3,500.00 | 3,500.00 | -4.84% | 1,213,181 |
| Jan 6, 2026 | 3,538.00 | 3,678.00 | 3,432.00 | 3,678.00 | 3,678.00 | 5.21% | 1,740,259 |
| Jan 5, 2026 | 3,452.00 | 3,568.00 | 3,438.00 | 3,496.00 | 3,496.00 | 4.30% | 1,609,843 |
| Jan 2, 2026 | 3,374.00 | 3,514.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.54% | 900,075 |
| Dec 31, 2025 | 3,360.00 | 3,360.00 | 3,282.00 | 3,334.00 | 3,334.00 | -2.29% | 352,263 |
| Dec 30, 2025 | 3,274.00 | 3,412.00 | 3,272.80 | 3,412.00 | 3,412.00 | 6.83% | 675,197 |
| Dec 29, 2025 | 3,264.00 | 3,376.00 | 3,092.00 | 3,194.00 | 3,194.00 | -0.19% | 1,008,666 |
| Dec 24, 2025 | 3,266.00 | 3,276.00 | 3,200.00 | 3,200.00 | 3,200.00 | -1.42% | 256,323 |
| Dec 23, 2025 | 3,232.00 | 3,288.00 | 3,207.43 | 3,246.00 | 3,246.00 | -0.43% | 687,150 |
| Dec 22, 2025 | 3,214.00 | 3,288.00 | 3,200.00 | 3,260.00 | 3,260.00 | 2.84% | 945,216 |
| Dec 19, 2025 | 3,056.00 | 3,170.00 | 3,032.00 | 3,170.00 | 3,170.00 | 2.86% | 3,255,771 |
| Dec 18, 2025 | 2,970.00 | 3,082.00 | 2,914.00 | 3,082.00 | 3,082.00 | 4.40% | 1,002,761 |
| Dec 17, 2025 | 3,000.00 | 3,044.00 | 2,952.00 | 2,952.00 | 2,952.00 | 0.96% | 804,598 |
| Dec 16, 2025 | 2,832.00 | 2,954.00 | 2,783.57 | 2,924.00 | 2,924.00 | 2.38% | 875,012 |
| Dec 15, 2025 | 2,952.00 | 3,026.00 | 2,822.00 | 2,856.00 | 2,856.00 | -1.65% | 1,279,265 |
| Dec 12, 2025 | 2,922.00 | 3,034.00 | 2,862.00 | 2,904.00 | 2,904.00 | 1.61% | 727,127 |
| Dec 11, 2025 | 2,768.00 | 2,910.00 | 2,718.00 | 2,858.00 | 2,858.00 | 3.03% | 3,768,985 |
| Dec 10, 2025 | 2,792.00 | 2,842.63 | 2,748.00 | 2,774.00 | 2,774.00 | 0.43% | 888,269 |
| Dec 9, 2025 | 2,656.00 | 2,778.00 | 2,624.00 | 2,762.00 | 2,762.00 | 2.60% | 844,301 |
| Dec 8, 2025 | 2,736.00 | 2,776.00 | 2,678.00 | 2,692.00 | 2,692.00 | -0.81% | 828,657 |
| Dec 5, 2025 | 2,770.00 | 2,770.00 | 2,690.00 | 2,714.00 | 2,714.00 | -0.37% | 510,951 |
| Dec 4, 2025 | 2,688.00 | 2,736.00 | 2,562.00 | 2,724.00 | 2,724.00 | 0.15% | 1,320,460 |
| Dec 3, 2025 | 2,804.00 | 2,830.00 | 2,700.00 | 2,720.00 | 2,720.00 | -0.29% | 775,789 |
| Dec 2, 2025 | 2,792.00 | 2,818.00 | 2,694.00 | 2,728.00 | 2,728.00 | -3.26% | 939,560 |
| Dec 1, 2025 | 2,642.00 | 2,850.00 | 2,612.00 | 2,820.00 | 2,820.00 | 7.06% | 1,411,151 |
| Nov 28, 2025 | 2,592.00 | 2,668.00 | 2,578.00 | 2,634.00 | 2,634.00 | 1.93% | 687,280 |
| Nov 27, 2025 | 2,590.00 | 2,615.43 | 2,542.00 | 2,584.00 | 2,584.00 | -0.77% | 393,890 |