Skip to main content
logo
Fresnillo plc (LON:FRES)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,002.00
+130.00 (4.53%)
Jun 12, 2026, 4:51 PM GMT

Fresnillo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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