Skip to main content
logo
Fresnillo plc (LON:FRES)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,546.00
+49.00 (1.96%)
Jul 24, 2026, 4:36 PM GMT

Fresnillo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,494.002,563.502,481.002,546.002,546.001.96%471,551
Jul 23, 20262,628.002,635.002,476.002,497.002,497.00-6.13%1,884,798
Jul 22, 20262,548.002,660.002,545.002,660.002,660.003.66%693,474
Jul 21, 20262,534.002,569.002,469.002,566.002,566.004.44%791,923
Jul 20, 20262,426.002,487.002,410.002,457.002,457.000.61%620,345
Jul 17, 20262,409.002,461.002,397.002,442.002,442.00-0.53%1,315,384
Jul 16, 20262,526.002,533.002,426.002,455.002,455.00-2.39%897,887
Jul 15, 20262,557.002,557.002,472.002,515.002,515.00-3.08%1,028,088
Jul 14, 20262,581.002,636.002,531.002,595.002,595.001.41%547,031
Jul 13, 20262,608.002,626.002,559.002,559.002,559.00-2.92%437,580
Jul 10, 20262,651.002,676.002,606.002,636.002,636.00-0.23%328,447
Jul 9, 20262,652.002,670.002,605.002,642.002,642.002.80%493,221
Jul 8, 20262,710.002,720.002,543.002,570.002,570.00-5.62%1,093,905
Jul 7, 20262,789.002,818.002,706.002,723.002,723.00-4.52%539,402
Jul 6, 20262,997.002,913.002,812.002,852.002,852.00-2.40%521,100
Jul 3, 20262,949.002,976.002,900.002,922.002,922.001.49%468,959
Jul 2, 20262,766.002,879.002,754.002,879.002,879.003.04%2,599,422
Jul 1, 20262,688.002,813.002,670.002,794.002,794.001.93%627,531
Jun 30, 20262,790.002,831.002,741.002,741.002,741.00-1.44%806,926
Jun 29, 20262,842.002,851.002,777.002,781.002,781.00-3.03%608,945
Jun 26, 20263,042.002,868.002,740.002,868.002,868.001.81%731,151
Jun 25, 20262,723.002,823.002,705.002,817.002,817.001.59%762,519
Jun 24, 20263,166.002,908.002,680.002,773.002,773.00-2.80%1,122,654
Jun 23, 20262,762.003,188.002,731.002,853.002,853.00-5.15%1,283,799
Jun 22, 20263,051.003,091.002,979.003,008.003,008.001.21%958,984
Jun 19, 20263,070.003,098.002,937.522,972.002,972.00-4.65%2,025,680
Jun 18, 20263,508.003,239.003,062.003,117.003,117.00-5.83%852,699
Jun 17, 20263,352.003,352.003,242.003,310.003,310.001.41%700,986
Jun 16, 20263,153.003,285.003,150.003,264.003,264.002.00%817,683
Jun 15, 20263,140.003,270.003,123.003,200.003,200.006.60%1,057,746
Jun 12, 20263,014.003,040.002,930.003,002.003,002.004.53%1,173,397
Jun 11, 20262,849.002,906.002,813.002,872.002,872.001.84%659,161
Jun 10, 20262,853.002,882.002,799.002,820.002,820.00-1.67%906,973
Jun 9, 20263,203.003,046.002,868.002,868.002,868.00-5.10%617,957
Jun 8, 20262,928.003,022.002,909.003,022.003,022.001.21%671,169
Jun 5, 20263,279.003,180.002,981.002,986.002,986.00-6.22%1,025,894
Jun 4, 20263,198.003,234.003,139.003,184.003,184.000.51%927,683
Jun 3, 20263,251.003,266.003,165.003,168.003,168.00-3.71%865,106
Jun 2, 20263,300.003,501.003,238.003,290.003,290.001.48%850,345
Jun 1, 20263,270.003,297.003,156.003,242.003,242.00-1.34%1,414,019
May 29, 20263,254.003,344.003,219.003,286.003,286.001.42%4,575,487
May 28, 20263,140.003,250.003,067.003,240.003,240.000.68%964,474
May 27, 20263,238.003,286.093,178.503,218.003,218.00-1.44%869,461
May 26, 20263,244.003,318.003,209.643,265.003,265.000.90%657,360
May 22, 20263,350.003,400.003,175.003,236.003,236.00-1.82%625,718
May 21, 20263,300.003,350.003,217.003,296.003,296.00-0.81%1,097,111
May 20, 20263,232.003,331.003,203.003,323.003,323.004.07%1,032,986
May 19, 20263,300.003,330.003,171.003,193.003,193.00-4.20%1,786,339
May 18, 20263,292.003,426.003,268.503,333.003,333.00-0.06%665,961
May 15, 20263,559.003,559.003,287.003,335.003,335.00-10.04%1,913,792