Skip to main content
logo
Fresnillo plc (LON:FRES)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
2,286.00
-51.00 (-2.18%)
Nov 3, 2026, 4:56 PM GMT

Fresnillo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20262,282.002,368.002,248.002,286.002,286.00-2.18%556,838
Nov 2, 20262,258.002,345.002,233.002,337.002,337.004.56%701,712
Oct 30, 20262,302.002,302.002,219.002,235.002,235.00-5.18%1,230,929
Oct 29, 20262,381.002,421.002,338.002,357.002,357.00-0.80%534,718
Oct 28, 20262,431.002,436.002,360.002,376.002,376.00-1.04%321,727
Oct 27, 20262,364.002,424.002,333.002,401.002,401.001.82%574,740
Oct 26, 20262,350.002,386.002,303.002,358.002,358.002.12%376,434
Oct 23, 20262,455.002,457.702,306.002,309.002,309.00-6.21%1,313,680
Oct 22, 20262,547.002,572.002,462.002,462.002,462.00-6.46%767,340
Oct 21, 20262,668.002,668.002,610.002,632.002,632.00-2.12%348,781
Oct 20, 20262,681.002,728.002,594.002,689.002,689.000.19%499,794
Oct 19, 20262,696.002,718.002,664.002,684.002,684.00-1.29%411,926
Oct 16, 20262,696.002,744.002,672.002,719.002,719.001.87%444,602
Oct 15, 20262,535.002,687.002,512.002,669.002,669.003.05%591,375
Oct 14, 20262,722.002,734.002,560.002,590.002,590.00-4.64%775,093
Oct 13, 20262,747.002,796.002,709.002,716.002,716.00-1.45%493,445
Oct 12, 20262,767.002,792.002,728.002,756.002,756.00-270,419
Oct 9, 20262,769.002,798.002,736.102,756.002,756.002.49%792,471
Oct 8, 20262,655.002,710.002,609.002,689.002,689.000.04%489,245
Oct 7, 20262,652.002,725.002,621.602,688.002,688.00-0.55%622,493
Oct 6, 20262,738.002,763.002,687.002,703.002,703.00-1.42%932,998
Oct 5, 20262,741.002,771.002,687.002,742.002,742.001.71%506,383
Oct 2, 20262,712.002,784.002,675.002,696.002,696.000.60%867,294
Oct 1, 20262,743.002,773.002,680.002,680.002,680.00-1.76%882,509
Sep 30, 20262,756.002,780.702,714.302,728.002,728.000.15%853,274
Sep 29, 20262,795.002,818.002,718.002,724.002,724.00-0.69%523,676
Sep 28, 20262,822.002,823.002,685.002,743.002,743.00-5.09%784,903
Sep 25, 20262,886.002,910.502,829.302,890.002,890.002.37%379,482
Sep 24, 20262,854.002,908.002,823.002,823.002,823.00-2.28%2,097,725
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