See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← FRES.LSE stock page

Fresnillo PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,455.002,457.702,306.002,309.002,309.001,279,244
2026-10-222,547.002,572.002,462.002,462.002,462.00673,934
2026-10-212,668.002,668.002,610.002,632.002,632.00297,341
2026-10-202,681.002,728.002,594.002,689.002,689.00421,155
2026-10-192,696.002,717.002,664.002,684.002,684.00325,636
2026-10-162,696.002,741.112,672.002,719.002,719.00439,005
2026-10-152,535.002,687.002,512.002,669.002,669.00591,375
2026-10-142,722.002,734.002,560.002,590.002,590.00775,093
2026-10-132,747.002,796.002,709.002,716.002,716.00493,445
2026-10-122,767.002,792.002,728.002,756.002,756.00270,419
2026-10-092,769.002,798.002,736.082,756.002,756.00792,471
2026-10-082,655.002,710.002,609.002,689.002,689.00489,185
2026-10-072,652.002,725.002,621.632,688.002,688.00622,493
2026-10-062,738.002,763.002,687.002,703.002,703.00932,998
2026-10-052,741.002,771.002,687.002,742.002,742.00506,383
2026-10-022,712.002,784.002,675.002,696.002,696.00867,264
2026-10-012,743.002,773.002,680.002,680.002,680.00882,509
2026-09-302,756.002,780.732,714.332,728.002,728.00853,214
2026-09-292,795.002,818.002,718.002,724.002,724.00523,676
2026-09-282,822.002,823.002,685.002,743.002,743.00784,903
2026-09-252,886.002,910.532,829.332,890.002,890.00379,482
2026-09-242,854.002,908.002,823.002,823.002,823.002,097,725
2026-09-233,015.003,026.002,862.002,889.002,889.002,094,261
2026-09-222,978.003,033.002,900.002,994.002,994.00574,097
2026-09-213,050.003,074.002,974.002,985.002,985.002,265,012
2026-09-183,013.003,103.002,990.003,035.003,035.002,000,262
2026-09-172,914.003,017.002,881.003,004.003,004.00547,358
2026-09-162,936.002,986.002,898.002,915.002,915.00588,385
2026-09-152,921.002,961.002,851.002,851.002,851.00556,721
2026-09-142,964.002,967.002,868.002,912.002,912.001,092,323
2026-09-112,975.003,078.002,937.003,014.003,014.00550,584
2026-09-103,082.003,122.002,931.992,959.002,959.00612,236
2026-09-093,091.003,131.003,011.003,049.003,049.00702,634
2026-09-083,053.003,147.173,027.003,079.003,079.001,409,787
2026-09-073,124.003,134.003,045.673,079.003,079.00546,161
2026-09-043,112.003,230.003,098.003,146.003,146.00891,384
2026-09-033,134.003,170.003,071.003,162.003,162.00749,764
2026-09-022,981.003,106.002,967.003,074.003,074.001,366,580
2026-09-013,123.003,133.002,954.003,016.003,016.00959,680
2026-08-283,213.003,241.003,100.003,170.003,170.001,949,755
2026-08-273,132.003,203.003,081.003,170.003,170.00593,609
2026-08-263,198.003,252.003,126.003,126.003,126.00580,442
2026-08-253,210.003,217.003,128.003,176.003,176.00754,273
2026-08-243,240.003,255.003,148.003,200.003,200.001,063,088
2026-08-213,210.003,310.423,201.003,219.003,219.001,487,617
2026-08-203,085.003,222.403,015.003,168.003,168.003,115,506
2026-08-192,879.003,090.002,849.003,085.003,085.001,011,810
2026-08-182,915.002,928.002,839.002,861.002,861.00650,496
2026-08-172,940.002,961.542,888.002,930.002,930.00478,279
2026-08-142,818.002,922.002,790.002,880.002,880.003,572,392
2026-08-132,926.002,973.002,857.022,873.002,873.00855,363
2026-08-122,983.003,075.002,964.003,016.002,983.96945,140
2026-08-112,956.003,016.002,917.002,948.002,916.68532,491
2026-08-102,861.002,963.002,848.002,963.002,931.521,029,413
2026-08-072,844.002,931.002,803.002,864.002,833.555,197,091
2026-08-062,747.002,784.002,680.002,738.002,708.89633,770
2026-08-052,712.002,793.002,635.002,747.002,717.801,090,832
2026-08-042,527.002,629.002,460.002,629.002,601.05740,017
2026-08-032,524.002,556.002,462.002,498.002,471.44835,561
2026-07-312,572.002,585.002,445.002,475.002,448.69632,087
Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.3202 GBP
2026-04-230.7975 GBP
2025-08-140.1539 GBP
2025-04-170.5113 GBP
2024-08-080.0501 GBP
2024-04-180.0341 GBP
2023-08-100.0111 GBP
2023-04-270.1068 GBP
2022-08-110.0281 GBP
2022-04-280.1918 GBP
2021-08-120.0714 GBP
2021-04-220.1660 GBP
2020-08-060.0176 GBP
2020-04-230.0959 GBP
2019-08-080.0215 GBP
2019-04-250.1292 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.