Fresnillo plc (LON:FRES)
3,846.00
+152.00 (4.11%)
Feb 9, 2026, 2:20 PM GMT
Fresnillo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 35.06 | 37.18 | 34.70 | 36.94 | 36.94 | 3.88% | 909,432 |
| Feb 5, 2026 | 36.72 | 37.20 | 35.31 | 35.56 | 35.56 | -5.83% | 1,603,983 |
| Feb 4, 2026 | 39.20 | 40.32 | 37.50 | 37.76 | 37.76 | -3.23% | 1,791,882 |
| Feb 3, 2026 | 37.98 | 39.26 | 37.50 | 39.02 | 39.02 | 6.38% | 1,520,919 |
| Feb 2, 2026 | 33.88 | 37.60 | 33.44 | 36.68 | 36.68 | -0.92% | 3,540,665 |
| Jan 30, 2026 | 37.56 | 37.96 | 35.80 | 37.02 | 37.02 | -5.08% | 2,790,249 |
| Jan 29, 2026 | 42.32 | 43.18 | 37.92 | 39.00 | 39.00 | -5.25% | 1,755,822 |
| Jan 28, 2026 | 42.98 | 43.01 | 39.12 | 41.16 | 41.16 | -0.58% | 2,789,428 |
| Jan 27, 2026 | 43.70 | 44.10 | 41.00 | 41.40 | 41.40 | -6.92% | 1,393,349 |
| Jan 26, 2026 | 42.90 | 44.72 | 42.52 | 44.48 | 44.48 | 6.72% | 1,622,886 |
| Jan 23, 2026 | 40.90 | 41.90 | 40.30 | 41.68 | 41.68 | 2.06% | 842,740 |
| Jan 22, 2026 | 39.92 | 40.94 | 39.08 | 40.84 | 40.84 | 0.84% | 1,455,490 |
| Jan 21, 2026 | 40.60 | 40.86 | 39.50 | 40.50 | 40.50 | 1.86% | 1,222,621 |
| Jan 20, 2026 | 40.00 | 40.78 | 39.22 | 39.76 | 39.76 | -0.50% | 952,653 |
| Jan 19, 2026 | 39.12 | 39.96 | 38.42 | 39.96 | 39.96 | 6.67% | 1,130,796 |
| Jan 16, 2026 | 36.96 | 37.88 | 36.62 | 37.46 | 37.46 | -0.21% | 765,480 |
| Jan 15, 2026 | 37.00 | 37.74 | 35.80 | 37.54 | 37.54 | -0.32% | 1,333,832 |
| Jan 14, 2026 | 38.90 | 39.28 | 37.38 | 37.66 | 37.66 | -0.42% | 2,395,051 |
| Jan 13, 2026 | 37.38 | 37.82 | 36.86 | 37.82 | 37.82 | 1.29% | 1,667,341 |
| Jan 12, 2026 | 36.54 | 37.84 | 36.54 | 37.34 | 37.34 | 6.50% | 1,160,705 |
| Jan 9, 2026 | 34.84 | 35.88 | 34.14 | 35.06 | 35.06 | 1.92% | 949,965 |
| Jan 8, 2026 | 34.68 | 35.22 | 33.82 | 34.40 | 34.40 | -1.71% | 2,457,549 |
| Jan 7, 2026 | 36.66 | 36.70 | 33.36 | 35.00 | 35.00 | -4.84% | 1,213,181 |
| Jan 6, 2026 | 35.38 | 36.78 | 34.32 | 36.78 | 36.78 | 5.21% | 1,740,259 |
| Jan 5, 2026 | 34.52 | 35.68 | 34.38 | 34.96 | 34.96 | 4.30% | 1,609,843 |
| Jan 2, 2026 | 33.74 | 35.14 | 33.52 | 33.52 | 33.52 | 0.54% | 900,075 |
| Dec 31, 2025 | 33.60 | 33.60 | 32.82 | 33.34 | 33.34 | -2.29% | 352,263 |
| Dec 30, 2025 | 32.74 | 34.12 | 32.73 | 34.12 | 34.12 | 6.83% | 675,197 |
| Dec 29, 2025 | 32.64 | 33.76 | 30.92 | 31.94 | 31.94 | -0.19% | 1,008,666 |
| Dec 24, 2025 | 32.66 | 32.76 | 32.00 | 32.00 | 32.00 | -1.42% | 256,323 |
| Dec 23, 2025 | 32.32 | 32.88 | 32.07 | 32.46 | 32.46 | -0.43% | 687,150 |
| Dec 22, 2025 | 32.14 | 32.88 | 32.00 | 32.60 | 32.60 | 2.84% | 945,216 |
| Dec 19, 2025 | 30.56 | 31.70 | 30.32 | 31.70 | 31.70 | 2.86% | 3,255,771 |
| Dec 18, 2025 | 29.70 | 30.82 | 29.14 | 30.82 | 30.82 | 4.40% | 1,002,761 |
| Dec 17, 2025 | 30.00 | 30.44 | 29.52 | 29.52 | 29.52 | 0.96% | 804,598 |
| Dec 16, 2025 | 28.32 | 29.54 | 27.84 | 29.24 | 29.24 | 2.38% | 875,012 |
| Dec 15, 2025 | 29.52 | 30.26 | 28.22 | 28.56 | 28.56 | -1.65% | 1,279,265 |
| Dec 12, 2025 | 29.22 | 30.34 | 28.62 | 29.04 | 29.04 | 1.61% | 727,127 |
| Dec 11, 2025 | 27.68 | 29.10 | 27.18 | 28.58 | 28.58 | 3.03% | 3,768,985 |
| Dec 10, 2025 | 27.92 | 28.43 | 27.48 | 27.74 | 27.74 | 0.43% | 888,269 |
| Dec 9, 2025 | 26.56 | 27.78 | 26.24 | 27.62 | 27.62 | 2.60% | 844,301 |
| Dec 8, 2025 | 27.36 | 27.76 | 26.78 | 26.92 | 26.92 | -0.81% | 828,657 |
| Dec 5, 2025 | 27.70 | 27.70 | 26.90 | 27.14 | 27.14 | -0.37% | 510,951 |
| Dec 4, 2025 | 26.88 | 27.36 | 25.62 | 27.24 | 27.24 | 0.15% | 1,320,460 |
| Dec 3, 2025 | 28.04 | 28.30 | 27.00 | 27.20 | 27.20 | -0.29% | 775,789 |
| Dec 2, 2025 | 27.92 | 28.18 | 26.94 | 27.28 | 27.28 | -3.26% | 939,560 |
| Dec 1, 2025 | 26.42 | 28.50 | 26.12 | 28.20 | 28.20 | 7.06% | 1,411,151 |
| Nov 28, 2025 | 25.92 | 26.68 | 25.78 | 26.34 | 26.34 | 1.93% | 687,280 |
| Nov 27, 2025 | 25.90 | 26.15 | 25.42 | 25.84 | 25.84 | -0.77% | 393,890 |
| Nov 26, 2025 | 25.36 | 26.04 | 25.16 | 26.04 | 26.04 | 5.17% | 872,737 |