Skip to main content
logo
Fresnillo plc (LON:FRES)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,236.00
-60.00 (-1.82%)
May 22, 2026, 6:57 PM GMT

Fresnillo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,350.003,397.003,175.003,236.003,236.00-1.82%625,679
May 21, 20263,323.003,350.003,217.003,296.003,296.00-0.81%984,382
May 20, 20263,232.003,331.003,203.003,323.003,323.004.07%1,013,173
May 19, 20263,300.003,329.003,172.003,193.003,193.00-4.20%742,675
May 18, 20263,292.003,425.003,270.003,333.003,333.00-0.06%567,091
May 15, 20263,559.003,559.003,287.003,335.003,335.00-10.04%1,913,792
May 14, 20263,747.003,855.003,658.003,707.003,707.00-2.03%816,514
May 13, 20263,795.003,863.003,623.003,784.003,784.003.96%1,148,470
May 12, 20263,606.003,744.043,563.003,640.003,640.00-1.57%678,542
May 11, 20263,513.003,745.003,501.003,698.003,698.003.53%782,596
May 8, 20263,661.003,693.003,572.003,572.003,572.00-2.48%489,917
May 7, 20263,469.003,775.003,454.003,663.003,663.005.81%1,841,493
May 6, 20263,238.003,485.003,186.003,462.003,462.0011.14%1,620,511
May 5, 20263,254.003,266.003,105.003,115.003,115.00-4.30%750,882
May 1, 20263,165.003,282.003,112.003,255.003,255.000.62%903,584
Apr 30, 20263,129.003,235.003,108.003,235.003,235.003.95%1,982,241
Apr 29, 20263,269.003,279.003,112.003,112.003,112.00-3.95%1,787,930
Apr 28, 20263,309.003,319.003,170.003,240.003,240.00-2.00%564,498
Apr 27, 20263,363.003,397.003,293.003,306.003,306.00-1.90%2,523,230
Apr 24, 20263,333.003,432.003,282.003,370.003,370.00-1.63%3,708,293
Apr 23, 20263,501.003,505.003,392.003,426.003,426.00-4.31%712,923
Apr 22, 20263,645.003,706.003,559.003,660.003,580.251.92%715,915
Apr 21, 20263,659.003,664.003,532.003,591.003,512.75-1.94%768,465
Apr 20, 20263,666.003,740.003,613.003,662.003,582.21-3.17%784,088
Apr 17, 20263,540.003,794.003,465.003,782.003,699.596.45%779,904
Apr 16, 20263,596.003,645.003,527.003,553.003,475.58-0.73%360,787
Apr 15, 20263,687.003,728.003,544.003,579.003,501.02-3.03%1,066,466
Apr 14, 20263,600.003,691.003,591.003,691.003,610.584.74%1,358,923
Apr 13, 20263,519.003,559.003,477.003,524.003,447.21-2.00%1,787,607
Apr 10, 20263,526.003,619.003,484.003,596.003,517.651.90%656,968
Apr 9, 20263,559.003,587.433,457.003,529.003,452.11-2.59%670,237
Apr 8, 20263,795.003,861.003,562.003,623.003,544.067.60%1,125,879
Apr 7, 20263,435.003,481.003,358.003,367.003,293.64-2.01%718,665
Apr 2, 20263,320.003,472.003,270.003,436.003,361.13-1.72%871,168
Apr 1, 20263,472.003,515.833,400.003,496.003,419.825.81%2,695,954
Mar 31, 20263,162.003,338.403,162.003,304.003,232.014.10%827,429
Mar 30, 20263,152.003,220.003,126.003,174.003,104.84-0.06%700,748
Mar 27, 20263,184.003,238.003,046.003,176.003,106.800.57%589,532
Mar 26, 20263,218.003,244.003,140.003,158.003,089.19-4.76%906,712
Mar 25, 20263,310.003,336.003,236.003,316.003,243.753.63%817,995
Mar 24, 20263,170.003,222.003,094.003,200.003,130.271.01%559,589
Mar 23, 20262,918.003,244.002,880.003,168.003,098.973.26%1,632,924
Mar 20, 20263,142.003,184.003,000.003,068.003,001.15-0.26%3,199,446
Mar 19, 20263,178.003,200.003,000.003,076.003,008.98-7.41%2,183,534
Mar 18, 20263,468.003,496.003,228.003,322.003,249.62-3.65%1,389,918
Mar 17, 20263,440.003,532.613,392.003,448.003,372.870.58%698,195
Mar 16, 20263,354.003,456.003,301.703,428.003,353.310.65%1,034,739
Mar 13, 20263,556.003,560.003,382.003,406.003,331.79-6.17%560,463
Mar 12, 20263,666.003,712.003,542.003,630.003,550.91-0.66%1,329,597
Mar 11, 20263,736.003,754.003,616.003,654.003,574.38-3.64%1,097,118