Fresnillo plc (LON:FRES)
London · Delayed Price · Currency is GBP · Price in GBp 1,429.00
+29.00 (2.07%)
Aug 1, 2025, 5:15 PM BST
Fresnillo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,396.00 | 1,450.05 | 1,391.00 | 1,429.00 | 1,429.00 | 2.07% | 669,078 |
| Jul 31, 2025 | 1,400.00 | 1,425.00 | 1,387.00 | 1,400.00 | 1,400.00 | -2.10% | 611,975 |
| Jul 30, 2025 | 1,431.00 | 1,437.00 | 1,415.00 | 1,430.00 | 1,430.00 | 0.07% | 500,140 |
| Jul 29, 2025 | 1,406.00 | 1,430.00 | 1,398.00 | 1,429.00 | 1,429.00 | 2.36% | 694,094 |
| Jul 28, 2025 | 1,411.00 | 1,423.00 | 1,376.59 | 1,396.00 | 1,396.00 | -1.06% | 3,236,941 |
| Jul 25, 2025 | 1,435.00 | 1,441.85 | 1,394.61 | 1,411.00 | 1,411.00 | -1.54% | 14,035,526 |
| Jul 24, 2025 | 1,462.00 | 1,471.00 | 1,424.00 | 1,433.00 | 1,433.00 | -2.05% | 738,982 |
| Jul 23, 2025 | 1,462.00 | 1,471.00 | 1,385.60 | 1,463.00 | 1,463.00 | -0.20% | 2,348,886 |
| Jul 22, 2025 | 1,498.00 | 1,501.00 | 1,453.00 | 1,466.00 | 1,466.00 | -2.07% | 883,129 |
| Jul 21, 2025 | 1,452.00 | 1,503.00 | 1,451.56 | 1,497.00 | 1,497.00 | 3.60% | 763,298 |
| Jul 18, 2025 | 1,475.00 | 1,490.00 | 1,437.00 | 1,445.00 | 1,445.00 | -1.03% | 652,849 |
| Jul 17, 2025 | 1,474.00 | 1,482.00 | 1,443.00 | 1,460.00 | 1,460.00 | -0.82% | 961,410 |
| Jul 16, 2025 | 1,484.00 | 1,494.00 | 1,445.00 | 1,472.00 | 1,472.00 | 0.14% | 721,143 |
| Jul 15, 2025 | 1,537.00 | 1,539.00 | 1,457.00 | 1,470.00 | 1,470.00 | -4.67% | 1,594,537 |
| Jul 14, 2025 | 1,539.00 | 1,566.00 | 1,531.00 | 1,542.00 | 1,542.00 | 1.72% | 1,216,054 |
| Jul 11, 2025 | 1,487.00 | 1,517.00 | 1,483.00 | 1,516.00 | 1,516.00 | 3.48% | 963,858 |
| Jul 10, 2025 | 1,470.00 | 1,490.17 | 1,462.00 | 1,465.00 | 1,465.00 | 1.10% | 726,587 |
| Jul 9, 2025 | 1,488.00 | 1,492.00 | 1,439.43 | 1,449.00 | 1,449.00 | -1.36% | 886,575 |
| Jul 8, 2025 | 1,500.00 | 1,538.00 | 1,457.98 | 1,469.00 | 1,469.00 | -1.34% | 761,449 |
| Jul 7, 2025 | 1,485.00 | 1,499.00 | 1,465.00 | 1,489.00 | 1,489.00 | -0.40% | 633,025 |
| Jul 4, 2025 | 1,461.00 | 1,495.00 | 1,454.00 | 1,495.00 | 1,495.00 | 2.40% | 713,984 |
| Jul 3, 2025 | 1,424.00 | 1,467.00 | 1,419.00 | 1,460.00 | 1,460.00 | 1.32% | 793,188 |
| Jul 2, 2025 | 1,449.00 | 1,461.00 | 1,419.42 | 1,441.00 | 1,441.00 | -0.96% | 1,589,217 |
| Jul 1, 2025 | 1,473.00 | 1,477.00 | 1,446.00 | 1,455.00 | 1,455.00 | 1.04% | 3,245,610 |
| Jun 30, 2025 | 1,452.00 | 1,458.00 | 1,422.34 | 1,440.00 | 1,440.00 | 0.49% | 705,296 |
| Jun 27, 2025 | 1,489.00 | 1,494.00 | 1,424.68 | 1,433.00 | 1,433.00 | -4.21% | 861,274 |
| Jun 26, 2025 | 1,455.00 | 1,499.00 | 1,455.00 | 1,496.00 | 1,496.00 | 3.96% | 1,007,568 |
| Jun 25, 2025 | 1,425.00 | 1,450.00 | 1,420.00 | 1,439.00 | 1,439.00 | 2.06% | 2,174,509 |
| Jun 24, 2025 | 1,410.00 | 1,438.00 | 1,385.00 | 1,410.00 | 1,410.00 | -2.29% | 674,038 |
| Jun 23, 2025 | 1,393.00 | 1,450.00 | 1,391.33 | 1,443.00 | 1,443.00 | 2.56% | 680,039 |
| Jun 20, 2025 | 1,405.00 | 1,445.00 | 1,405.00 | 1,407.00 | 1,407.00 | -1.33% | 3,306,587 |
| Jun 19, 2025 | 1,447.00 | 1,448.00 | 1,416.00 | 1,426.00 | 1,426.00 | -1.45% | 626,384 |
| Jun 18, 2025 | 1,438.00 | 1,455.00 | 1,435.00 | 1,447.00 | 1,447.00 | 0.98% | 552,146 |
| Jun 17, 2025 | 1,376.00 | 1,434.00 | 1,371.00 | 1,433.00 | 1,433.00 | 1.13% | 1,534,452 |
| Jun 16, 2025 | 1,450.00 | 1,457.00 | 1,413.00 | 1,417.00 | 1,417.00 | -1.94% | 1,339,091 |
| Jun 13, 2025 | 1,407.00 | 1,447.00 | 1,400.00 | 1,445.00 | 1,445.00 | 2.19% | 1,749,139 |
| Jun 12, 2025 | 1,408.00 | 1,416.00 | 1,384.00 | 1,414.00 | 1,414.00 | 1.87% | 1,239,576 |
| Jun 11, 2025 | 1,345.00 | 1,394.00 | 1,337.00 | 1,388.00 | 1,388.00 | 3.58% | 1,131,823 |
| Jun 10, 2025 | 1,365.00 | 1,382.00 | 1,332.00 | 1,340.00 | 1,340.00 | -2.47% | 1,664,573 |
| Jun 9, 2025 | 1,347.00 | 1,381.00 | 1,338.52 | 1,374.00 | 1,374.00 | 2.38% | 1,028,809 |
| Jun 6, 2025 | 1,337.00 | 1,359.00 | 1,325.83 | 1,342.00 | 1,342.00 | 1.28% | 2,291,676 |
| Jun 5, 2025 | 1,264.00 | 1,337.00 | 1,264.00 | 1,325.00 | 1,325.00 | 4.99% | 1,784,783 |
| Jun 4, 2025 | 1,250.00 | 1,274.62 | 1,244.35 | 1,262.00 | 1,262.00 | 2.02% | 811,422 |
| Jun 3, 2025 | 1,223.00 | 1,260.00 | 1,223.00 | 1,237.00 | 1,237.00 | 0.32% | 1,877,074 |
| Jun 2, 2025 | 1,178.00 | 1,246.00 | 1,170.00 | 1,233.00 | 1,233.00 | 6.02% | 1,123,075 |
| May 30, 2025 | 1,151.00 | 1,173.00 | 1,145.59 | 1,163.00 | 1,163.00 | -0.68% | 907,893 |
| May 29, 2025 | 1,130.00 | 1,171.00 | 1,099.55 | 1,171.00 | 1,171.00 | 3.26% | 890,574 |
| May 28, 2025 | 1,123.00 | 1,136.00 | 1,115.00 | 1,134.00 | 1,134.00 | 1.07% | 772,899 |
| May 27, 2025 | 1,121.00 | 1,130.00 | 1,084.00 | 1,122.00 | 1,122.00 | -0.97% | 1,360,135 |
| May 23, 2025 | 1,114.00 | 1,135.00 | 1,102.53 | 1,133.00 | 1,133.00 | 2.44% | 1,493,341 |