Skip to main content
logo
Fresnillo plc (LON:FRES)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,168.00
+100.00 (3.26%)
At close: Mar 23, 2026

Fresnillo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 20262,918.003,244.002,880.003,168.00-3.26%1,609,097
Mar 20, 20263,142.003,184.003,000.003,068.003,068.00-0.26%3,199,446
Mar 19, 20263,178.003,200.003,000.003,076.003,076.00-7.41%2,183,534
Mar 18, 20263,468.003,496.003,228.003,322.003,322.00-3.65%1,389,918
Mar 17, 20263,440.003,532.613,392.003,448.003,448.000.58%698,195
Mar 16, 20263,354.003,456.003,301.703,428.003,428.000.65%1,034,739
Mar 13, 20263,556.003,560.003,382.003,406.003,406.00-6.17%560,463
Mar 12, 20263,666.003,712.003,542.003,630.003,630.00-0.66%1,329,597
Mar 11, 20263,736.003,754.003,616.003,654.003,654.00-3.64%1,097,118
Mar 10, 20263,652.003,794.003,626.003,792.003,792.008.10%1,171,469
Mar 9, 20263,392.003,544.003,347.103,508.003,508.00-0.23%1,477,856
Mar 6, 20263,570.003,634.003,458.003,516.003,516.00-1.57%1,233,560
Mar 5, 20263,870.003,900.003,540.003,572.003,572.00-7.27%1,651,692
Mar 4, 20263,884.004,010.003,795.993,852.003,852.00-1.13%1,697,913
Mar 3, 20264,034.004,078.003,780.003,896.003,896.00-5.44%1,825,282
Mar 2, 20264,310.004,394.004,070.004,120.004,120.00-2.83%1,018,682
Feb 27, 20264,236.004,352.004,199.424,240.004,240.003.31%1,221,565
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