Fresnillo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 462.00 | 470.50 | 459.90 | 464.40 | 418.04 | 1,840,904 |
| 2024-03-13 | 465.40 | 469.50 | 448.50 | 461.70 | 415.61 | 2,189,850 |
| 2024-03-12 | 473.70 | 473.70 | 464.00 | 464.30 | 417.95 | 1,675,921 |
| 2024-03-11 | 464.70 | 473.60 | 459.00 | 469.80 | 422.90 | 1,727,440 |
| 2024-03-08 | 479.70 | 482.02 | 461.30 | 467.00 | 420.38 | 1,953,905 |
| 2024-03-07 | 481.60 | 490.70 | 476.70 | 477.60 | 429.93 | 1,924,101 |
| 2024-03-06 | 496.70 | 510.42 | 472.00 | 479.30 | 431.46 | 1,955,265 |
| 2024-03-05 | 479.00 | 497.30 | 478.10 | 493.70 | 444.42 | 2,184,854 |
| 2024-03-04 | 476.60 | 483.00 | 453.48 | 476.10 | 428.58 | 2,907,417 |
| 2024-03-01 | 465.00 | 466.70 | 452.90 | 463.60 | 417.32 | 3,108,498 |
| 2024-02-29 | 455.60 | 464.90 | 449.20 | 455.40 | 409.94 | 1,590,179 |
| 2024-02-28 | 467.50 | 468.50 | 451.60 | 451.60 | 406.52 | 1,294,194 |
| 2024-02-27 | 475.00 | 475.00 | 465.30 | 467.90 | 421.19 | 674,565 |
| 2024-02-26 | 471.90 | 474.30 | 463.45 | 467.80 | 421.10 | 1,324,215 |
| 2024-02-23 | 470.40 | 475.70 | 464.50 | 474.40 | 427.04 | 584,933 |
| 2024-02-22 | 469.90 | 478.70 | 468.50 | 470.30 | 423.35 | 496,114 |
| 2024-02-21 | 475.00 | 475.60 | 466.20 | 469.90 | 422.99 | 1,860,783 |
| 2024-02-20 | 471.80 | 478.90 | 460.90 | 473.00 | 425.78 | 901,645 |
| 2024-02-19 | 488.60 | 489.50 | 474.30 | 477.50 | 429.84 | 743,364 |
| 2024-02-16 | 477.30 | 491.30 | 477.30 | 487.50 | 438.84 | 620,264 |
| 2024-02-15 | 466.50 | 483.40 | 464.27 | 478.90 | 431.10 | 832,317 |
| 2024-02-14 | 469.60 | 472.80 | 464.00 | 466.50 | 419.93 | 1,037,496 |
| 2024-02-13 | 495.00 | 497.10 | 469.00 | 471.80 | 424.70 | 1,147,925 |
| 2024-02-12 | 476.00 | 495.80 | 476.00 | 493.40 | 444.15 | 879,362 |
| 2024-02-09 | 493.20 | 495.60 | 474.87 | 476.70 | 429.12 | 2,405,133 |
| 2024-02-08 | 503.00 | 511.00 | 492.10 | 493.20 | 443.97 | 778,247 |
| 2024-02-07 | 513.60 | 513.60 | 501.40 | 504.40 | 454.05 | 2,125,241 |
| 2024-02-06 | 506.40 | 514.80 | 497.50 | 511.00 | 459.99 | 778,261 |
| 2024-02-05 | 506.00 | 516.20 | 501.00 | 504.80 | 454.41 | 3,212,308 |
| 2024-02-02 | 519.00 | 522.40 | 504.20 | 505.60 | 455.13 | 1,449,751 |
| 2024-02-01 | 526.60 | 528.80 | 507.14 | 522.00 | 469.89 | 857,325 |
| 2024-01-31 | 532.00 | 542.80 | 529.00 | 531.60 | 478.53 | 1,500,120 |
| 2024-01-30 | 545.20 | 547.42 | 537.20 | 539.20 | 485.38 | 2,095,519 |
| 2024-01-29 | 500.20 | 549.60 | 500.20 | 548.60 | 493.84 | 1,713,975 |
| 2024-01-26 | 496.20 | 504.60 | 493.10 | 498.80 | 449.01 | 477,205 |
| 2024-01-25 | 501.00 | 503.40 | 487.40 | 494.90 | 445.50 | 639,670 |
| 2024-01-24 | 483.90 | 512.00 | 483.90 | 501.20 | 451.17 | 585,304 |
| 2024-01-23 | 487.70 | 492.90 | 480.20 | 480.90 | 432.90 | 3,544,058 |
| 2024-01-22 | 479.40 | 485.30 | 474.90 | 477.80 | 430.11 | 1,168,584 |
| 2024-01-19 | 487.00 | 491.80 | 476.70 | 477.00 | 429.39 | 1,677,079 |
| 2024-01-18 | 488.30 | 494.60 | 482.60 | 482.60 | 434.43 | 720,897 |
| 2024-01-17 | 492.50 | 498.66 | 477.50 | 487.90 | 439.20 | 1,274,049 |
| 2024-01-16 | 522.80 | 525.00 | 502.80 | 502.80 | 452.61 | 1,096,714 |
| 2024-01-15 | 532.20 | 534.20 | 521.80 | 527.20 | 474.57 | 437,029 |
| 2024-01-12 | 527.80 | 535.40 | 517.20 | 533.40 | 480.16 | 699,357 |
| 2024-01-11 | 529.00 | 535.00 | 517.60 | 517.60 | 465.93 | 639,977 |
| 2024-01-10 | 543.80 | 543.80 | 524.20 | 524.20 | 471.87 | 2,256,018 |
| 2024-01-09 | 541.60 | 544.80 | 536.40 | 540.60 | 486.64 | 1,741,674 |
| 2024-01-08 | 550.00 | 550.00 | 533.60 | 540.20 | 486.28 | 392,008 |
| 2024-01-05 | 542.00 | 549.20 | 528.40 | 544.00 | 489.70 | 738,319 |
| 2024-01-04 | 553.00 | 555.40 | 542.20 | 543.00 | 488.80 | 722,594 |
| 2024-01-03 | 565.00 | 568.40 | 546.35 | 553.20 | 497.98 | 813,055 |
| 2024-01-02 | 600.00 | 600.00 | 569.60 | 571.00 | 514.00 | 827,200 |
| 2023-12-29 | 590.00 | 596.20 | 579.40 | 594.40 | 535.07 | 208,687 |
| 2023-12-28 | 598.20 | 606.00 | 590.20 | 590.20 | 531.29 | 911,914 |
| 2023-12-27 | 586.00 | 600.80 | 583.00 | 596.80 | 537.23 | 696,638 |
| 2023-12-22 | 578.60 | 606.20 | 578.60 | 585.40 | 526.96 | 173,409 |
| 2023-12-21 | 575.00 | 583.40 | 569.20 | 581.40 | 523.36 | 362,402 |
| 2023-12-20 | 580.00 | 587.40 | 570.00 | 579.80 | 521.92 | 588,390 |
| 2023-12-19 | 556.00 | 576.80 | 551.00 | 576.80 | 519.22 | 1,127,755 |
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.