Skip to main content
logo
Fresnillo plc (LON:FRES)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,184.00
-56.00 (-1.32%)
Mar 2, 2026, 2:25 PM GMT

Fresnillo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20264,310.004,394.004,178.004,186.57--1.26%382,901
Feb 27, 20264,236.004,352.004,199.424,240.004,240.003.31%1,221,434
Feb 26, 20264,240.004,244.004,048.004,104.004,104.00-5.13%829,967
Feb 25, 20264,110.004,334.004,092.104,326.004,326.007.29%1,153,491
Feb 24, 20263,960.004,040.003,874.004,032.004,032.001.41%640,501
Feb 23, 20264,000.004,064.003,900.003,976.003,976.003.17%780,363
Feb 20, 20263,866.003,982.003,802.003,854.003,854.00-0.31%1,469,804
Feb 19, 20263,902.003,920.003,794.003,866.003,866.00-1.18%903,355
Feb 18, 20263,814.003,912.003,730.003,912.003,912.004.77%578,593
Feb 17, 20263,750.003,770.003,548.003,734.003,734.00-2.10%779,747
Feb 16, 20263,836.003,850.003,768.003,814.003,814.00-1.14%492,611
Feb 13, 20263,760.003,886.003,674.003,858.003,858.002.39%1,637,235
Feb 12, 20263,984.003,996.003,740.003,768.003,768.00-4.07%1,035,565
Feb 11, 20263,886.003,958.003,800.003,928.003,928.003.37%832,750
Feb 10, 20263,818.003,872.003,762.003,800.003,800.00-2.01%449,938
Feb 9, 20263,752.003,912.003,738.003,878.003,878.004.98%945,654
Feb 6, 20263,506.003,718.003,470.003,694.003,694.003.88%909,432
Feb 5, 20263,672.003,720.003,531.353,556.003,556.00-5.83%1,603,983
Feb 4, 20263,920.004,032.003,750.003,776.003,776.00-3.23%1,791,882
Feb 3, 20263,798.003,926.003,750.003,902.003,902.006.38%1,520,919
Feb 2, 20263,388.003,760.003,344.003,668.003,668.00-0.92%3,540,665
Jan 30, 20263,756.003,796.003,580.003,702.003,702.00-5.08%2,790,249
Jan 29, 20264,232.004,318.003,792.143,900.003,900.00-5.25%1,755,822
Jan 28, 20264,298.004,301.223,912.004,116.004,116.00-0.58%2,789,428
Jan 27, 20264,370.004,410.004,100.004,140.004,140.00-6.92%1,393,349
Jan 26, 20264,290.004,472.004,252.004,448.004,448.006.72%1,622,886
Jan 23, 20264,090.004,190.004,030.004,168.004,168.002.06%842,740
Jan 22, 20263,992.004,094.003,908.004,084.004,084.000.84%1,455,490
Jan 21, 20264,060.004,086.003,950.004,050.004,050.001.86%1,222,621
Jan 20, 20264,000.004,078.003,922.003,976.003,976.00-0.50%952,653
Jan 19, 20263,912.003,996.003,842.003,996.003,996.006.67%1,130,796
Jan 16, 20263,696.003,788.003,662.003,746.003,746.00-0.21%765,480
Jan 15, 20263,700.003,774.003,580.003,754.003,754.00-0.32%1,333,832
Jan 14, 20263,890.003,928.003,738.003,766.003,766.00-0.42%2,395,051
Jan 13, 20263,738.003,782.003,686.003,782.003,782.001.29%1,667,341
Jan 12, 20263,654.003,784.003,654.003,734.003,734.006.50%1,160,705
Jan 9, 20263,484.003,588.003,414.003,506.003,506.001.92%949,965
Jan 8, 20263,468.003,522.003,382.003,440.003,440.00-1.71%2,457,549
Jan 7, 20263,666.003,670.003,336.003,500.003,500.00-4.84%1,213,181
Jan 6, 20263,538.003,678.003,432.003,678.003,678.005.21%1,740,259
Jan 5, 20263,452.003,568.003,438.003,496.003,496.004.30%1,609,843
Jan 2, 20263,374.003,514.003,352.003,352.003,352.000.54%900,075
Dec 31, 20253,360.003,360.003,282.003,334.003,334.00-2.29%352,263
Dec 30, 20253,274.003,412.003,272.803,412.003,412.006.83%675,197
Dec 29, 20253,264.003,376.003,092.003,194.003,194.00-0.19%1,008,666
Dec 24, 20253,266.003,276.003,200.003,200.003,200.00-1.42%256,323
Dec 23, 20253,232.003,288.003,207.433,246.003,246.00-0.43%687,150
Dec 22, 20253,214.003,288.003,200.003,260.003,260.002.84%945,216
Dec 19, 20253,056.003,170.003,032.003,170.003,170.002.86%3,255,771
Dec 18, 20252,970.003,082.002,914.003,082.003,082.004.40%1,002,761