Fresnillo PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	567.40	589.20	521.20	555.00	499.60	2,575,331
2023-12-15	594.60	601.00	582.60	585.60	527.14	1,125,600
2023-12-14	589.60	611.37	588.00	591.00	532.01	1,608,669
2023-12-13	569.40	572.80	557.60	568.60	511.84	552,747
2023-12-12	580.00	582.80	560.80	560.80	504.82	724,443
2023-12-11	576.60	581.20	567.40	576.00	518.50	504,168
2023-12-08	584.80	592.00	571.80	580.40	522.46	1,152,723
2023-12-07	571.60	590.40	567.60	584.80	526.42	499,984
2023-12-06	578.20	588.20	570.60	579.60	521.74	426,118
2023-12-05	583.20	589.00	564.20	569.00	512.20	701,349
2023-12-04	596.80	602.00	582.40	587.40	528.76	685,280
2023-12-01	583.00	596.40	580.80	593.00	533.81	597,414
2023-11-30	591.00	595.60	579.20	582.80	524.62	993,180
2023-11-29	568.00	593.47	566.80	590.40	531.47	1,479,118
2023-11-28	552.00	559.40	538.80	559.00	503.20	636,989
2023-11-27	531.00	561.30	524.40	551.40	496.36	874,083
2023-11-24	529.40	534.20	522.20	528.60	475.83	415,181
2023-11-23	538.60	541.60	526.60	529.20	476.37	416,329
2023-11-22	539.80	544.48	536.20	540.00	486.10	508,466
2023-11-21	550.80	553.60	536.80	538.80	485.02	413,793
2023-11-20	551.60	556.00	539.20	544.40	490.06	433,383
2023-11-17	550.40	555.80	540.40	544.40	490.06	612,266
2023-11-16	548.00	552.00	533.00	537.00	483.40	609,856
2023-11-15	545.20	553.00	528.80	543.80	489.52	735,737
2023-11-14	512.00	539.00	511.60	535.00	481.60	763,700
2023-11-13	520.60	524.20	511.60	517.80	466.11	580,437
2023-11-10	537.00	539.00	516.60	516.60	465.03	556,480
2023-11-09	537.40	544.20	526.00	543.40	489.16	556,977
2023-11-08	554.00	562.80	539.20	541.80	487.72	2,158,655
2023-11-07	554.80	561.80	549.60	550.80	495.82	645,480
2023-11-06	566.00	573.60	554.40	556.60	501.04	460,724
2023-11-03	549.80	565.80	544.40	559.00	503.20	1,009,045
2023-11-02	535.20	559.60	535.20	545.80	491.32	907,235
2023-11-01	545.20	558.40	538.40	544.00	489.70	880,866
2023-10-31	554.60	563.40	550.80	553.80	498.52	1,125,083
2023-10-30	557.00	561.40	549.20	554.60	499.24	1,508,505
2023-10-27	539.60	555.60	529.20	549.60	494.74	730,851
2023-10-26	531.80	544.64	528.33	533.80	480.52	1,926,006
2023-10-25	530.80	539.40	518.00	532.00	478.90	833,883
2023-10-24	535.00	539.80	523.00	529.60	476.73	884,006
2023-10-23	539.40	551.80	512.40	525.80	473.31	844,749
2023-10-20	550.00	552.80	540.40	551.60	496.54	789,049
2023-10-19	562.00	562.00	546.40	546.40	491.86	1,301,892
2023-10-18	558.80	566.40	549.00	553.00	497.80	1,282,147
2023-10-17	558.80	558.80	548.40	557.80	502.12	540,281
2023-10-16	550.20	555.80	542.40	554.40	499.06	659,805
2023-10-13	525.60	557.00	509.00	552.00	496.90	935,071
2023-10-12	545.80	550.80	528.20	528.80	476.01	1,561,865
2023-10-11	555.40	555.40	545.40	546.20	491.68	803,837
2023-10-10	533.20	549.20	531.00	546.60	492.04	832,102
2023-10-09	529.60	538.40	526.00	530.80	477.81	589,118
2023-10-06	518.00	523.40	507.40	523.40	471.15	1,264,129
2023-10-05	517.60	527.40	513.00	513.00	461.79	935,666
2023-10-04	530.20	533.60	517.20	520.40	468.45	527,226
2023-10-03	532.80	538.80	523.20	536.80	483.22	544,420
2023-10-02	551.00	553.80	532.40	535.00	481.60	1,824,876
2023-09-29	552.20	560.00	551.00	551.20	496.18	1,037,020
2023-09-28	545.80	551.40	541.00	547.00	492.40	757,149
2023-09-27	556.00	562.00	546.60	549.20	494.38	859,332
2023-09-26	570.00	572.40	561.53	562.60	506.44	676,443

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.