Skip to main content
logo
Fresnillo plc (LON:FRES)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,823.00
-66.00 (-2.28%)
Sep 24, 2026, 4:35 PM GMT

Fresnillo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20262,854.002,905.002,845.002,861.00--0.97%753,409
Sep 23, 20263,015.003,026.002,862.002,889.002,889.00-3.51%2,094,261
Sep 22, 20262,978.003,033.002,900.002,994.002,994.000.30%574,097
Sep 21, 20263,050.003,074.002,974.002,985.002,985.00-1.65%2,265,012
Sep 18, 20263,013.003,103.002,990.003,035.003,035.001.03%2,000,262
Sep 17, 20262,914.003,017.002,881.003,004.003,004.003.05%590,082
Sep 16, 20262,936.002,986.002,898.002,915.002,915.002.24%588,420
Sep 15, 20262,921.002,961.002,851.002,851.002,851.00-2.09%556,721
Sep 14, 20262,964.002,967.002,868.002,912.002,912.00-3.38%1,092,323
Sep 11, 20262,975.003,078.002,937.003,014.003,014.001.86%551,116
Sep 10, 20263,082.003,122.002,932.002,959.002,959.00-2.95%612,236
Sep 9, 20263,091.003,131.003,011.003,049.003,049.00-0.97%702,659
Sep 8, 20263,053.003,147.203,027.003,079.003,079.00-1,409,787
Sep 7, 20263,124.003,134.003,045.703,079.003,079.00-2.13%546,161
Sep 4, 20263,112.003,230.003,098.003,146.003,146.00-0.51%891,454
Sep 3, 20263,134.003,170.003,071.003,162.003,162.002.86%749,764
Sep 2, 20262,981.003,106.002,967.003,074.003,074.001.92%1,366,580
Sep 1, 20263,123.003,133.002,954.003,016.003,016.00-4.86%959,680
Aug 28, 20263,213.003,241.003,100.003,170.003,170.00-1,949,902
Aug 27, 20263,132.003,203.003,081.003,170.003,170.001.41%593,709
Aug 26, 20263,198.003,252.003,126.003,126.003,126.00-1.57%580,442
Aug 25, 20263,210.003,217.003,128.003,176.003,176.00-0.75%754,273
Aug 24, 20263,240.003,255.003,148.003,200.003,200.00-0.59%1,063,088
Aug 21, 20263,210.003,310.403,201.003,219.003,219.001.61%1,487,629
Aug 20, 20263,085.003,222.403,015.003,168.003,168.002.69%3,115,706
Aug 19, 20262,879.003,090.002,849.003,085.003,085.007.83%1,011,815
Aug 18, 20262,915.002,928.002,839.002,861.002,861.00-2.35%650,496
Aug 17, 20262,940.002,961.502,888.002,930.002,930.001.74%478,279
Aug 14, 20262,818.002,922.002,790.002,880.002,880.000.24%3,572,392
Aug 13, 20262,926.002,973.002,857.002,873.002,873.00-3.72%855,519
Aug 12, 20262,983.003,075.002,964.003,016.002,983.982.31%1,453,140
Aug 11, 20262,956.003,016.002,917.002,948.002,916.70-0.51%532,491
Aug 10, 20262,861.002,963.002,848.002,963.002,931.543.46%1,029,413
Aug 7, 20262,844.002,931.002,803.002,864.002,833.594.60%5,197,091
Aug 6, 20262,747.002,784.002,680.002,738.002,708.93-0.33%633,770
Aug 5, 20262,712.002,793.002,635.002,747.002,717.844.49%1,090,832
Aug 4, 20262,527.002,629.002,460.002,629.002,601.095.24%740,017
Aug 3, 20262,524.002,556.002,462.002,498.002,471.480.93%835,561
Jul 31, 20262,572.002,585.002,445.002,475.002,448.72-1.86%632,087
Jul 30, 20262,499.002,592.002,493.702,522.002,495.221.65%565,403
Jul 29, 20262,573.002,607.002,431.002,481.002,454.66-3.20%577,004
Jul 28, 20262,520.002,584.002,498.002,563.002,535.790.39%592,412
Jul 27, 20262,606.002,629.002,516.002,553.002,525.900.27%1,870,075
Jul 24, 20262,494.002,563.502,481.002,546.002,518.971.96%471,551
Jul 23, 20262,628.002,636.002,476.002,497.002,470.49-6.13%1,884,815
Jul 22, 20262,548.002,660.002,530.002,660.002,631.763.66%693,494
Jul 21, 20262,534.002,591.002,469.002,566.002,538.764.44%791,946
Jul 20, 20262,426.002,487.002,410.002,457.002,430.910.61%620,345
Jul 17, 20262,409.002,461.002,397.002,442.002,416.07-0.53%1,317,360
Jul 16, 20262,526.002,533.002,424.702,455.002,428.94-2.39%897,915