Skip to main content
logo
Fresnillo plc (LON:FRES)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,678.20
-12.80 (-0.35%)
Apr 15, 2026, 10:49 AM GMT

Fresnillo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20263,687.003,689.003,645.003,647.36--1.18%12,506
Apr 14, 20263,600.003,691.003,595.003,691.003,691.004.74%1,179,883
Apr 13, 20263,519.003,558.003,479.003,524.003,524.00-2.00%697,551
Apr 10, 20263,526.003,619.003,484.003,596.003,596.001.90%656,925
Apr 9, 20263,559.003,585.003,457.003,529.003,529.00-2.59%670,201
Apr 8, 20263,795.003,861.003,562.003,623.003,623.007.60%1,040,950
Apr 7, 20263,435.003,481.003,358.003,367.003,367.00-2.01%718,665
Apr 2, 20263,320.003,472.003,272.003,436.003,436.00-1.72%867,699
Apr 1, 20263,472.003,512.003,400.003,496.003,496.005.81%883,875
Mar 31, 20263,162.003,338.003,162.003,304.003,304.004.10%827,348
Mar 30, 20263,152.003,220.003,126.003,174.003,174.00-0.06%700,659
Mar 27, 20263,184.003,234.003,050.003,176.003,176.000.57%589,465
Mar 26, 20263,218.003,244.003,142.003,158.003,158.00-4.76%543,837
Mar 25, 20263,310.003,336.003,236.003,316.003,316.003.62%815,203
Mar 24, 20263,170.003,220.003,098.003,200.003,200.001.01%559,523
Mar 23, 20262,918.003,244.002,884.003,168.003,168.003.26%1,632,416
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