Skip to main content
logo
Fresnillo plc (LON:FRES)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,115.00
-140.00 (-4.30%)
May 5, 2026, 5:11 PM GMT

Fresnillo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20263,254.003,266.003,105.003,115.003,115.00-4.30%750,615
May 1, 20263,165.003,282.003,113.003,255.003,255.000.62%421,924
Apr 30, 20263,129.003,235.003,123.003,235.003,235.003.95%1,981,214
Apr 29, 20263,269.003,269.003,112.003,112.003,112.00-3.95%1,770,713
Apr 28, 20263,309.003,311.003,172.003,240.003,240.00-2.00%563,724
Apr 27, 20263,363.003,395.003,296.003,306.003,306.00-1.90%765,015
Apr 24, 20263,333.003,432.003,289.003,370.003,370.00-1.63%1,515,551
Apr 23, 20263,501.003,502.003,392.003,426.003,426.00-6.39%712,572
Apr 22, 20263,645.003,706.003,559.003,660.003,579.961.92%715,869
Apr 21, 20263,659.003,664.003,532.003,591.003,512.47-1.94%768,465
Apr 20, 20263,666.003,740.003,613.003,662.003,581.92-3.17%784,088
Apr 17, 20263,540.003,794.003,465.003,782.003,699.296.45%779,904
Apr 16, 20263,596.003,645.003,527.003,553.003,475.30-0.73%360,787
Apr 15, 20263,687.003,728.003,544.003,579.003,500.73-3.03%1,066,466
Apr 14, 20263,600.003,691.003,591.003,691.003,610.284.74%1,358,923
Apr 13, 20263,519.003,559.003,477.003,524.003,446.94-2.00%1,787,607
Apr 10, 20263,526.003,619.003,484.003,596.003,517.361.90%656,968
Apr 9, 20263,559.003,587.433,457.003,529.003,451.83-2.59%670,237
Apr 8, 20263,795.003,861.003,562.003,623.003,543.777.60%1,125,879
Apr 7, 20263,435.003,481.003,358.003,367.003,293.37-2.01%718,665
Apr 2, 20263,320.003,472.003,270.003,436.003,360.86-1.72%871,168
Apr 1, 20263,472.003,515.833,400.003,496.003,419.555.81%2,695,954
Mar 31, 20263,162.003,338.403,162.003,304.003,231.754.10%827,429
Mar 30, 20263,152.003,220.003,126.003,174.003,104.59-0.06%700,748
Mar 27, 20263,184.003,238.003,046.003,176.003,106.550.57%589,532
Mar 26, 20263,218.003,244.003,140.003,158.003,088.94-4.76%906,712
Mar 25, 20263,310.003,336.003,236.003,316.003,243.483.62%817,995
Mar 24, 20263,170.003,222.003,094.003,200.003,130.021.01%559,589
Mar 23, 20262,918.003,244.002,880.003,168.003,098.723.26%1,632,924
Mar 20, 20263,142.003,184.003,000.003,068.003,000.91-0.26%3,199,446
Mar 19, 20263,178.003,200.003,000.003,076.003,008.73-7.41%2,183,534
Mar 18, 20263,468.003,496.003,228.003,322.003,249.35-3.65%1,389,918
Mar 17, 20263,440.003,532.613,392.003,448.003,372.600.58%698,195
Mar 16, 20263,354.003,456.003,301.703,428.003,353.030.65%1,034,739
Mar 13, 20263,556.003,560.003,382.003,406.003,331.52-6.17%560,463
Mar 12, 20263,666.003,712.003,542.003,630.003,550.62-0.66%1,329,597
Mar 11, 20263,736.003,754.003,616.003,654.003,574.09-3.64%1,097,118
Mar 10, 20263,652.003,794.003,626.003,792.003,709.078.10%1,171,469
Mar 9, 20263,392.003,544.003,347.103,508.003,431.29-0.23%1,477,856
Mar 6, 20263,570.003,634.003,458.003,516.003,439.11-1.57%1,233,560
Mar 5, 20263,870.003,900.003,540.003,572.003,493.89-7.27%1,651,692
Mar 4, 20263,884.004,010.003,795.993,852.003,767.76-1.13%1,697,913
Mar 3, 20264,034.004,078.003,780.003,896.003,810.80-5.44%1,825,282
Mar 2, 20264,310.004,394.004,070.004,120.004,029.90-2.83%1,018,682
Feb 27, 20264,236.004,352.004,199.424,240.004,147.283.31%1,221,565
Feb 26, 20264,240.004,244.004,048.004,104.004,014.25-5.13%829,967
Feb 25, 20264,110.004,334.004,092.104,326.004,231.407.29%1,153,491
Feb 24, 20263,960.004,040.003,874.004,032.003,943.831.41%640,501
Feb 23, 20264,000.004,064.003,900.003,976.003,889.053.17%780,363
Feb 20, 20263,866.003,982.003,802.003,854.003,769.72-0.31%1,469,804