Fresnillo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	578.40	578.40	564.00	572.00	514.90	1,881,363
2023-09-22	576.00	584.67	571.74	580.60	522.64	1,334,346
2023-09-21	585.80	587.80	573.99	580.20	522.28	2,636,738
2023-09-20	573.20	592.40	573.20	592.40	533.27	1,148,027
2023-09-19	582.00	590.40	578.80	579.60	521.74	676,620
2023-09-18	590.00	595.00	578.20	579.00	521.20	801,685
2023-09-15	586.60	597.80	572.20	588.60	529.85	10,999,570
2023-09-14	575.40	585.40	574.60	581.00	523.00	1,813,259
2023-09-13	580.00	591.00	573.20	574.00	516.70	2,132,345
2023-09-12	580.00	595.80	580.00	580.20	522.28	1,422,151
2023-09-11	556.00	593.60	556.00	580.00	522.10	1,577,544
2023-09-08	559.80	560.62	547.40	554.40	499.06	640,166
2023-09-07	551.00	555.40	543.20	552.00	496.90	875,977
2023-09-06	559.20	559.60	552.80	557.20	501.58	482,180
2023-09-05	553.20	568.20	551.20	562.80	506.62	696,068
2023-09-04	570.20	573.40	559.60	562.60	506.44	598,172
2023-09-01	573.80	579.40	568.20	569.20	512.38	950,588
2023-08-31	582.80	586.60	573.20	575.40	517.96	853,524
2023-08-30	584.80	589.20	578.98	583.20	524.98	1,598,999
2023-08-29	562.20	573.40	555.00	570.60	513.64	1,322,001
2023-08-25	557.40	563.80	549.40	549.40	494.56	680,511
2023-08-24	558.20	564.60	548.20	561.40	505.36	622,111
2023-08-23	539.20	556.20	539.20	553.00	497.80	904,884
2023-08-22	517.20	539.80	513.40	538.00	484.30	930,242
2023-08-21	506.20	510.09	503.80	510.00	459.09	1,964,169
2023-08-18	509.80	511.79	499.30	509.20	458.37	730,176
2023-08-17	513.80	515.80	505.00	512.80	461.61	819,575
2023-08-16	524.80	534.00	510.20	513.60	462.33	997,558
2023-08-15	532.20	536.80	520.00	526.00	473.49	1,645,463
2023-08-14	547.20	547.20	520.80	525.40	472.95	997,570
2023-08-11	538.40	548.11	535.40	540.60	486.64	913,346
2023-08-10	557.80	558.80	534.79	539.60	485.74	991,418
2023-08-09	553.40	554.60	546.00	549.40	493.56	827,116
2023-08-08	558.00	564.20	544.20	544.20	488.89	623,504
2023-08-07	556.00	567.00	552.00	563.20	505.96	1,769,235
2023-08-04	556.40	562.62	546.00	558.40	501.65	1,058,553
2023-08-03	564.60	573.60	553.80	558.20	501.47	1,709,939
2023-08-02	585.20	590.60	576.60	582.00	522.85	1,445,739
2023-08-01	579.00	615.20	563.06	591.00	530.93	2,466,502
2023-07-31	606.40	620.20	604.60	618.20	555.37	733,588
2023-07-28	607.40	615.28	603.60	606.40	544.77	6,538,951
2023-07-27	623.00	627.00	612.80	614.20	551.78	548,861
2023-07-26	625.20	636.60	615.00	623.00	559.68	673,371
2023-07-25	624.00	637.20	624.00	632.00	567.77	458,494
2023-07-24	638.60	638.60	620.60	623.60	560.22	332,743
2023-07-21	629.40	632.00	616.07	626.00	562.38	500,106
2023-07-20	639.40	643.04	625.00	625.20	561.66	571,618
2023-07-19	624.00	637.60	621.40	629.20	565.25	3,275,873
2023-07-18	618.00	628.80	615.40	628.60	564.71	700,713
2023-07-17	619.60	624.80	616.53	618.00	555.19	494,286
2023-07-14	633.00	635.00	623.80	628.40	564.53	580,547
2023-07-13	637.80	641.30	630.40	635.80	571.18	1,866,494
2023-07-12	614.80	634.40	607.00	633.20	568.85	694,757
2023-07-11	611.20	613.80	607.20	613.20	550.88	481,401
2023-07-10	598.20	605.60	595.20	603.20	541.89	550,191
2023-07-07	599.20	610.00	594.37	606.00	544.41	868,599
2023-07-06	615.00	618.20	597.29	599.60	538.66	1,115,433
2023-07-05	623.60	625.80	618.60	622.00	558.78	617,057
2023-07-04	627.00	630.00	619.40	626.20	562.56	1,796,597
2023-07-03	613.60	628.60	608.00	625.40	561.84	577,581

← NewerPage 14 of 22 · 1,262 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.