Skip to main content
logo
Fresnillo plc (LON:FRES)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,996.00
+250.00 (6.67%)
At close: Jan 19, 2026

Fresnillo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20263,696.003,786.003,662.003,746.003,746.00-0.21%764,650
Jan 15, 20263,700.003,772.003,580.003,754.003,754.00-0.32%1,333,606
Jan 14, 20263,890.003,918.003,742.003,766.003,766.00-0.42%2,394,829
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
Dec 17, 20253,000.003,044.002,952.002,952.002,952.000.96%804,598
Dec 16, 20252,832.002,954.002,783.572,924.002,924.002.38%875,012
Dec 15, 20252,952.003,026.002,822.002,856.002,856.00-1.65%1,279,265
Dec 12, 20252,922.003,034.002,862.002,904.002,904.001.61%727,127
Dec 11, 20252,768.002,910.002,718.002,858.002,858.003.03%3,768,985
Dec 10, 20252,792.002,842.632,748.002,774.002,774.000.43%888,269
Dec 9, 20252,656.002,778.002,624.002,762.002,762.002.60%844,301
Dec 8, 20252,736.002,776.002,678.002,692.002,692.00-0.81%828,657
Dec 5, 20252,770.002,770.002,690.002,714.002,714.00-0.37%510,951
Dec 4, 20252,688.002,736.002,562.002,724.002,724.000.15%1,320,460
Dec 3, 20252,804.002,830.002,700.002,720.002,720.00-0.29%775,789
Dec 2, 20252,792.002,818.002,694.002,728.002,728.00-3.26%939,560
Dec 1, 20252,642.002,850.002,612.002,820.002,820.007.06%1,411,151
Nov 28, 20252,592.002,668.002,578.002,634.002,634.001.93%687,280
Nov 27, 20252,590.002,615.432,542.002,584.002,584.00-0.77%393,890
Nov 26, 20252,536.002,604.002,516.002,604.002,604.005.17%872,737
Nov 25, 20252,500.002,508.042,418.002,476.002,476.00-0.88%2,474,844
Nov 24, 20252,314.002,498.132,306.002,498.002,498.009.08%3,209,646
Nov 21, 20252,262.002,302.002,214.002,290.002,290.00-2.05%1,433,521
Nov 20, 20252,428.002,432.002,338.002,338.002,338.00-2.99%661,034
Nov 19, 20252,326.002,464.002,315.642,410.002,410.005.79%1,225,390
Nov 18, 20252,240.002,307.472,178.002,278.002,278.00-2.57%636,216
Nov 17, 20252,370.002,400.002,338.002,338.002,338.00-1.52%396,705
Nov 14, 20252,352.002,395.452,264.002,374.002,374.00-1.49%853,754
Nov 13, 20252,384.002,490.002,376.002,410.002,410.002.82%885,138
Nov 12, 20252,324.002,388.002,312.002,344.002,344.001.82%1,103,897
Nov 11, 20252,322.002,368.002,278.002,302.002,302.00-0.35%904,962
Nov 10, 20252,310.002,368.002,274.002,310.002,310.005.38%599,197
Nov 7, 20252,228.002,244.392,162.002,192.002,192.00-1.26%455,243
Nov 6, 20252,176.002,220.002,161.972,220.002,220.003.45%708,281
Nov 5, 20252,170.002,180.002,102.002,146.002,146.00-1.20%771,163