Fresnillo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 502.00 | 518.20 | 502.00 | 513.00 | 468.73 | 503,640 |
| 2024-09-04 | 507.50 | 514.31 | 503.00 | 508.50 | 464.62 | 772,517 |
| 2024-09-03 | 540.00 | 546.50 | 511.50 | 511.50 | 467.36 | 884,926 |
| 2024-09-02 | 541.00 | 548.44 | 531.50 | 542.00 | 495.22 | 1,930,257 |
| 2024-08-30 | 559.50 | 559.50 | 536.00 | 541.50 | 494.77 | 1,178,053 |
| 2024-08-29 | 553.50 | 555.50 | 545.00 | 554.50 | 506.65 | 1,140,058 |
| 2024-08-28 | 555.00 | 555.00 | 538.50 | 546.50 | 499.34 | 1,092,870 |
| 2024-08-27 | 554.50 | 557.00 | 542.50 | 554.50 | 506.65 | 526,976 |
| 2024-08-23 | 546.00 | 557.00 | 546.00 | 553.00 | 505.27 | 622,952 |
| 2024-08-22 | 547.50 | 553.67 | 537.00 | 544.00 | 497.05 | 445,262 |
| 2024-08-21 | 554.00 | 560.35 | 549.11 | 550.00 | 502.53 | 1,869,903 |
| 2024-08-20 | 548.00 | 555.50 | 537.50 | 547.50 | 500.25 | 3,088,099 |
| 2024-08-19 | 535.00 | 549.50 | 531.50 | 545.50 | 498.42 | 761,653 |
| 2024-08-16 | 545.50 | 547.00 | 528.25 | 532.00 | 486.09 | 4,195,718 |
| 2024-08-15 | 543.00 | 554.50 | 541.50 | 543.00 | 496.14 | 518,858 |
| 2024-08-14 | 544.00 | 556.00 | 540.00 | 541.50 | 494.77 | 453,035 |
| 2024-08-13 | 542.50 | 550.06 | 534.00 | 543.00 | 496.14 | 1,745,708 |
| 2024-08-12 | 535.50 | 542.00 | 530.99 | 540.00 | 493.40 | 2,784,919 |
| 2024-08-09 | 539.50 | 545.72 | 527.00 | 535.00 | 488.83 | 304,493 |
| 2024-08-08 | 529.50 | 536.50 | 520.00 | 534.50 | 488.37 | 420,257 |
| 2024-08-07 | 533.50 | 546.00 | 524.00 | 545.00 | 493.39 | 633,470 |
| 2024-08-06 | 552.00 | 557.00 | 533.00 | 533.00 | 482.53 | 761,162 |
| 2024-08-05 | 567.50 | 567.50 | 525.50 | 550.00 | 497.92 | 1,299,398 |
| 2024-08-02 | 589.00 | 603.50 | 567.00 | 573.00 | 518.74 | 897,738 |
| 2024-08-01 | 593.50 | 607.50 | 584.50 | 591.50 | 535.49 | 690,339 |
| 2024-07-31 | 571.50 | 593.50 | 571.00 | 588.00 | 532.32 | 819,381 |
| 2024-07-30 | 592.00 | 605.50 | 564.00 | 574.00 | 519.65 | 1,801,070 |
| 2024-07-29 | 580.00 | 584.50 | 567.50 | 572.00 | 517.83 | 1,022,340 |
| 2024-07-26 | 575.00 | 588.50 | 566.00 | 579.00 | 524.17 | 576,713 |
| 2024-07-25 | 586.50 | 597.00 | 578.00 | 582.00 | 526.89 | 1,577,909 |
| 2024-07-24 | 586.00 | 626.24 | 586.00 | 607.00 | 549.52 | 817,472 |
| 2024-07-23 | 603.50 | 605.50 | 596.50 | 600.00 | 543.18 | 410,641 |
| 2024-07-22 | 615.00 | 620.00 | 604.00 | 604.00 | 546.80 | 620,875 |
| 2024-07-19 | 608.00 | 616.50 | 588.00 | 616.00 | 557.67 | 757,458 |
| 2024-07-18 | 631.00 | 635.00 | 617.50 | 624.50 | 565.36 | 373,471 |
| 2024-07-17 | 625.00 | 643.00 | 616.50 | 630.00 | 570.34 | 885,165 |
| 2024-07-16 | 636.00 | 636.00 | 613.50 | 625.00 | 565.82 | 576,296 |
| 2024-07-15 | 615.50 | 626.00 | 611.00 | 622.50 | 563.55 | 519,976 |
| 2024-07-12 | 619.00 | 629.50 | 613.00 | 620.00 | 561.29 | 1,728,975 |
| 2024-07-11 | 613.00 | 634.00 | 605.00 | 625.00 | 565.82 | 924,008 |
| 2024-07-10 | 591.00 | 609.50 | 587.50 | 608.00 | 550.43 | 3,684,993 |
| 2024-07-09 | 593.50 | 594.42 | 581.00 | 585.50 | 530.06 | 4,364,450 |
| 2024-07-08 | 589.50 | 592.50 | 573.00 | 582.00 | 526.89 | 466,394 |
| 2024-07-05 | 581.00 | 595.00 | 578.50 | 593.00 | 536.85 | 784,752 |
| 2024-07-04 | 574.50 | 582.50 | 574.50 | 576.50 | 521.91 | 370,920 |
| 2024-07-03 | 557.00 | 577.00 | 553.50 | 574.00 | 519.65 | 1,262,042 |
| 2024-07-02 | 564.00 | 564.00 | 550.00 | 551.50 | 499.28 | 365,431 |
| 2024-07-01 | 559.50 | 570.13 | 556.00 | 562.50 | 509.23 | 282,294 |
| 2024-06-28 | 562.50 | 570.50 | 556.00 | 562.00 | 508.78 | 524,690 |
| 2024-06-27 | 560.00 | 571.50 | 555.50 | 565.00 | 511.50 | 376,008 |
| 2024-06-26 | 562.00 | 575.50 | 560.07 | 562.50 | 509.23 | 664,422 |
| 2024-06-25 | 567.50 | 571.00 | 550.00 | 559.50 | 506.52 | 649,511 |
| 2024-06-24 | 555.00 | 567.50 | 548.98 | 564.00 | 510.59 | 605,133 |
| 2024-06-21 | 565.00 | 569.00 | 553.00 | 556.50 | 503.80 | 1,335,939 |
| 2024-06-20 | 546.00 | 571.50 | 537.50 | 565.00 | 511.50 | 1,239,000 |
| 2024-06-19 | 544.50 | 548.00 | 540.00 | 541.00 | 489.77 | 515,059 |
| 2024-06-18 | 541.50 | 547.50 | 534.00 | 542.50 | 491.13 | 807,935 |
| 2024-06-17 | 544.50 | 550.50 | 538.00 | 543.00 | 491.58 | 463,036 |
| 2024-06-14 | 553.50 | 553.50 | 535.50 | 545.50 | 493.84 | 930,149 |
| 2024-06-13 | 551.00 | 553.00 | 536.00 | 539.00 | 487.96 | 903,053 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.3202 GBP |
| 2026-04-23 | 0.7975 GBP |
| 2025-08-14 | 0.1539 GBP |
| 2025-04-17 | 0.5113 GBP |
| 2024-08-08 | 0.0501 GBP |
| 2024-04-18 | 0.0341 GBP |
| 2023-08-10 | 0.0111 GBP |
| 2023-04-27 | 0.1068 GBP |
| 2022-08-11 | 0.0281 GBP |
| 2022-04-28 | 0.1918 GBP |
| 2021-08-12 | 0.0714 GBP |
| 2021-04-22 | 0.1660 GBP |
| 2020-08-06 | 0.0176 GBP |
| 2020-04-23 | 0.0959 GBP |
| 2019-08-08 | 0.0215 GBP |
| 2019-04-25 | 0.1292 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.