Skip to main content
logo
Fresnillo plc (LON:FRES)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,880.00
+7.00 (0.24%)
Aug 14, 2026, 4:47 PM GMT

Fresnillo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262,818.002,920.002,793.002,880.002,880.000.24%1,128,369
Aug 13, 20262,926.002,973.002,858.002,873.002,873.00-3.72%854,723
Aug 12, 20262,983.003,075.002,964.003,016.002,983.872.31%1,418,040
Aug 11, 20262,956.003,016.002,917.002,948.002,916.59-0.51%532,491
Aug 10, 20262,861.002,963.002,848.002,963.002,931.433.46%1,029,413
Aug 7, 20262,844.002,931.002,803.002,864.002,833.494.60%5,197,091
Aug 6, 20262,747.002,784.002,680.002,738.002,708.83-0.33%633,770
Aug 5, 20262,712.002,793.002,635.002,747.002,717.734.49%1,090,832
Aug 4, 20262,527.002,629.002,460.002,629.002,600.995.24%740,017
Aug 3, 20262,524.002,556.002,462.002,498.002,471.380.93%835,561
Jul 31, 20262,572.002,585.002,445.002,475.002,448.63-1.86%632,087
Jul 30, 20262,499.002,592.002,493.732,522.002,495.131.65%565,403
Jul 29, 20262,573.002,607.002,431.002,481.002,454.57-3.20%577,004
Jul 28, 20262,520.002,584.002,498.002,563.002,535.690.39%592,412
Jul 27, 20262,606.002,629.002,516.002,553.002,525.800.27%1,870,075
Jul 24, 20262,494.002,563.502,481.002,546.002,518.871.96%471,551
Jul 23, 20262,628.002,636.002,476.002,497.002,470.40-6.13%1,884,815
Jul 22, 20262,548.002,660.002,530.002,660.002,631.663.66%693,494
Jul 21, 20262,534.002,591.002,469.002,566.002,538.664.44%791,946
Jul 20, 20262,426.002,487.002,410.002,457.002,430.820.61%620,345
Jul 17, 20262,409.002,461.002,397.002,442.002,415.98-0.53%1,317,360
Jul 16, 20262,526.002,533.002,424.682,455.002,428.84-2.39%897,915
Jul 15, 20262,557.002,557.002,472.002,515.002,488.20-3.08%1,028,483
Jul 14, 20262,581.002,636.002,531.002,595.002,567.351.41%547,134
Jul 13, 20262,608.002,628.002,559.002,559.002,531.73-2.92%437,664
Jul 10, 20262,651.002,676.002,606.002,636.002,607.91-0.23%328,464
Jul 9, 20262,652.002,673.002,604.002,642.002,613.852.80%493,239
Jul 8, 20262,710.002,730.002,543.002,570.002,542.62-5.62%1,093,926
Jul 7, 20262,789.002,818.002,706.002,723.002,693.99-4.52%539,402
Jul 6, 20262,903.002,997.002,812.002,852.002,821.61-2.40%521,169
Jul 3, 20262,949.002,976.002,900.002,922.002,890.871.49%468,959
Jul 2, 20262,766.002,880.002,754.002,879.002,848.333.04%2,599,454
Jul 1, 20262,688.002,814.002,667.002,794.002,764.231.93%655,527
Jun 30, 20262,790.002,831.002,741.002,741.002,711.80-1.44%806,944
Jun 29, 20262,842.002,851.002,777.002,781.002,751.37-3.03%608,985
Jun 26, 20262,782.003,042.002,740.002,868.002,837.441.81%731,174
Jun 25, 20262,723.002,823.002,703.002,817.002,786.991.59%2,072,596
Jun 24, 20262,841.003,166.002,680.002,773.002,743.45-2.80%1,129,516
Jun 23, 20262,762.003,188.002,731.002,853.002,822.60-5.15%1,283,799
Jun 22, 20263,051.003,093.002,979.003,008.002,975.951.21%959,024
Jun 19, 20263,070.003,098.002,937.522,972.002,940.33-4.65%2,025,680
Jun 18, 20263,239.003,508.003,062.003,117.003,083.79-5.83%852,727
Jun 17, 20263,272.003,352.103,242.003,310.003,274.731.41%700,996
Jun 16, 20263,153.003,285.003,146.003,264.003,229.222.00%819,126
Jun 15, 20263,140.003,274.003,121.803,200.003,165.916.60%1,058,084
Jun 12, 20263,014.003,040.002,930.003,002.002,970.014.53%1,173,432
Jun 11, 20262,849.002,906.002,812.002,872.002,841.401.84%660,196
Jun 10, 20262,853.002,882.002,795.002,820.002,789.95-1.67%907,499
Jun 9, 20263,013.003,203.002,868.002,868.002,837.44-5.10%617,991
Jun 8, 20262,928.003,022.002,909.003,022.002,989.801.21%1,048,711