Fresnillo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 560.00 | 570.00 | 547.49 | 554.50 | 501.99 | 780,930 |
| 2024-06-11 | 559.00 | 562.50 | 535.00 | 551.00 | 498.82 | 3,574,438 |
| 2024-06-10 | 558.00 | 568.50 | 546.50 | 560.00 | 506.97 | 675,708 |
| 2024-06-07 | 595.00 | 600.50 | 556.50 | 559.00 | 506.07 | 4,665,661 |
| 2024-06-06 | 584.50 | 593.50 | 574.00 | 593.00 | 536.85 | 3,783,423 |
| 2024-06-05 | 578.50 | 578.50 | 560.88 | 577.50 | 522.81 | 1,365,296 |
| 2024-06-04 | 618.00 | 621.00 | 568.50 | 568.50 | 514.67 | 4,783,588 |
| 2024-06-03 | 622.00 | 627.50 | 611.00 | 616.50 | 558.12 | 3,642,255 |
| 2024-05-31 | 628.00 | 631.50 | 617.69 | 619.50 | 560.84 | 1,019,086 |
| 2024-05-30 | 615.50 | 631.00 | 613.50 | 628.00 | 568.53 | 1,001,342 |
| 2024-05-29 | 626.50 | 638.00 | 610.00 | 626.00 | 566.72 | 5,383,605 |
| 2024-05-28 | 608.50 | 622.50 | 592.00 | 614.00 | 555.86 | 4,045,986 |
| 2024-05-24 | 604.00 | 613.50 | 588.00 | 596.00 | 539.56 | 1,081,149 |
| 2024-05-23 | 613.00 | 624.50 | 606.50 | 609.50 | 551.78 | 1,581,299 |
| 2024-05-22 | 624.50 | 626.50 | 612.50 | 620.50 | 561.74 | 1,936,598 |
| 2024-05-21 | 631.50 | 639.00 | 616.50 | 632.00 | 572.15 | 1,054,547 |
| 2024-05-20 | 631.00 | 647.50 | 628.00 | 639.50 | 578.94 | 2,240,142 |
| 2024-05-17 | 599.50 | 625.50 | 590.00 | 615.00 | 556.76 | 1,645,800 |
| 2024-05-16 | 597.00 | 601.00 | 590.50 | 595.00 | 538.66 | 875,639 |
| 2024-05-15 | 584.50 | 597.50 | 575.50 | 595.00 | 538.66 | 1,024,800 |
| 2024-05-14 | 579.50 | 588.00 | 570.00 | 575.50 | 521.00 | 594,738 |
| 2024-05-13 | 570.00 | 587.50 | 569.00 | 578.00 | 523.27 | 4,150,759 |
| 2024-05-10 | 592.50 | 603.19 | 574.50 | 577.50 | 522.81 | 853,255 |
| 2024-05-09 | 574.50 | 581.28 | 570.00 | 580.00 | 525.08 | 609,021 |
| 2024-05-08 | 573.50 | 580.00 | 559.50 | 572.50 | 518.29 | 428,168 |
| 2024-05-07 | 566.00 | 574.50 | 559.00 | 567.50 | 513.76 | 1,583,818 |
| 2024-05-03 | 564.00 | 566.00 | 549.50 | 549.50 | 497.47 | 696,241 |
| 2024-05-02 | 568.00 | 572.50 | 551.90 | 558.00 | 505.16 | 854,013 |
| 2024-05-01 | 554.50 | 572.76 | 549.00 | 562.50 | 509.23 | 763,048 |
| 2024-04-30 | 587.00 | 592.50 | 552.50 | 558.00 | 505.16 | 1,019,431 |
| 2024-04-29 | 584.00 | 601.50 | 581.00 | 590.50 | 534.58 | 748,558 |
| 2024-04-26 | 586.00 | 593.64 | 584.00 | 584.00 | 528.70 | 2,293,070 |
| 2024-04-25 | 568.50 | 585.50 | 562.00 | 579.00 | 524.17 | 4,433,903 |
| 2024-04-24 | 576.50 | 581.00 | 562.85 | 580.50 | 525.53 | 1,099,834 |
| 2024-04-23 | 586.00 | 586.00 | 567.00 | 578.50 | 523.72 | 4,678,660 |
| 2024-04-22 | 597.50 | 602.50 | 576.50 | 587.00 | 531.41 | 4,690,894 |
| 2024-04-19 | 610.00 | 610.00 | 595.00 | 602.00 | 544.99 | 772,529 |
| 2024-04-18 | 606.00 | 611.50 | 590.50 | 610.00 | 552.24 | 1,542,347 |
| 2024-04-17 | 600.50 | 610.00 | 599.50 | 601.50 | 541.46 | 1,395,292 |
| 2024-04-16 | 596.50 | 599.00 | 577.50 | 584.50 | 526.15 | 1,297,680 |
| 2024-04-15 | 611.00 | 613.50 | 593.74 | 598.00 | 538.31 | 4,517,373 |
| 2024-04-12 | 605.50 | 623.50 | 603.50 | 622.50 | 560.36 | 2,356,038 |
| 2024-04-11 | 578.50 | 589.50 | 574.92 | 578.50 | 520.75 | 1,315,980 |
| 2024-04-10 | 586.00 | 592.00 | 564.00 | 579.00 | 521.20 | 2,529,611 |
| 2024-04-09 | 564.00 | 587.00 | 561.00 | 578.00 | 520.30 | 10,122,970 |
| 2024-04-08 | 550.00 | 562.50 | 545.50 | 556.00 | 500.50 | 1,733,224 |
| 2024-04-05 | 531.50 | 546.50 | 529.00 | 542.00 | 487.90 | 1,359,201 |
| 2024-04-04 | 534.00 | 545.65 | 528.80 | 540.50 | 486.55 | 2,221,042 |
| 2024-04-03 | 514.50 | 528.50 | 506.00 | 524.00 | 471.69 | 2,890,366 |
| 2024-04-02 | 483.20 | 511.50 | 481.60 | 505.50 | 455.04 | 4,458,771 |
| 2024-03-28 | 463.60 | 470.10 | 461.80 | 469.90 | 422.99 | 2,372,420 |
| 2024-03-27 | 447.40 | 457.05 | 440.00 | 457.00 | 411.38 | 3,298,381 |
| 2024-03-26 | 447.70 | 448.90 | 442.42 | 445.80 | 401.30 | 1,619,807 |
| 2024-03-25 | 461.30 | 461.30 | 449.20 | 452.00 | 406.88 | 2,017,018 |
| 2024-03-22 | 450.00 | 460.10 | 440.90 | 455.00 | 409.58 | 2,743,992 |
| 2024-03-21 | 465.20 | 467.30 | 450.00 | 450.00 | 405.08 | 3,600,423 |
| 2024-03-20 | 442.80 | 442.80 | 435.20 | 440.30 | 396.35 | 955,362 |
| 2024-03-19 | 459.90 | 462.20 | 439.20 | 441.40 | 397.34 | 3,332,314 |
| 2024-03-18 | 468.30 | 472.70 | 461.20 | 461.20 | 415.16 | 1,193,369 |
| 2024-03-15 | 469.20 | 476.40 | 465.90 | 467.70 | 421.01 | 2,561,390 |
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.