Fresnillo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	599.00	619.28	597.80	610.20	548.18	1,262,544
2023-06-29	606.60	606.60	589.60	597.40	536.68	1,022,462
2023-06-28	608.00	610.20	597.80	601.00	539.92	1,155,094
2023-06-27	614.00	619.20	598.00	606.80	545.13	1,184,894
2023-06-26	611.00	613.40	603.80	611.60	549.44	1,273,439
2023-06-23	619.20	622.08	609.40	609.60	547.64	543,267
2023-06-22	620.00	626.35	605.00	609.20	547.28	1,080,193
2023-06-21	640.60	644.20	623.00	624.40	560.94	1,007,471
2023-06-20	652.00	656.20	644.45	645.20	579.63	525,287
2023-06-19	668.20	669.00	654.40	654.40	587.89	1,129,558
2023-06-16	660.00	672.20	658.80	669.00	601.01	1,104,635
2023-06-15	664.40	668.19	653.82	667.60	599.75	966,435
2023-06-14	655.00	672.80	653.80	667.20	599.39	1,175,865
2023-06-13	651.40	672.40	649.80	660.40	593.28	913,512
2023-06-12	674.40	679.90	648.00	648.60	582.68	867,881
2023-06-09	672.40	688.60	669.20	677.20	608.37	657,066
2023-06-08	673.00	682.00	666.70	676.80	608.01	633,782
2023-06-07	687.80	687.80	670.40	676.80	608.01	562,953
2023-06-06	679.20	683.40	674.40	682.20	612.87	323,732
2023-06-05	688.00	688.00	674.73	681.00	611.79	535,829
2023-06-02	684.20	697.60	682.40	691.80	621.49	684,198
2023-06-01	650.60	678.00	650.40	677.20	608.37	1,288,407
2023-05-31	645.20	653.46	638.80	648.00	582.14	1,605,460
2023-05-30	659.20	662.20	644.40	648.60	582.68	1,558,742
2023-05-26	655.20	664.60	654.20	656.00	589.33	467,236
2023-05-25	657.00	662.20	652.27	652.60	586.27	454,665
2023-05-24	652.00	666.60	647.80	661.20	594.00	833,522
2023-05-23	661.80	661.80	653.20	656.00	589.33	512,427
2023-05-22	666.80	666.80	654.70	659.40	592.38	897,499
2023-05-19	659.00	668.45	659.00	664.80	597.23	879,074
2023-05-18	665.00	669.80	653.80	659.60	592.56	549,105
2023-05-17	673.00	674.00	660.80	663.80	596.34	748,444
2023-05-16	678.20	685.03	673.00	673.00	604.60	536,732
2023-05-15	680.00	686.20	674.80	680.20	611.07	1,266,750
2023-05-12	687.80	693.60	676.80	681.20	611.97	1,519,611
2023-05-11	710.40	715.23	681.80	690.40	620.23	1,702,571
2023-05-10	727.00	731.80	712.20	712.20	639.82	831,206
2023-05-09	736.80	737.54	714.40	717.00	644.13	2,277,014
2023-05-05	728.40	739.26	707.60	730.00	655.81	1,624,837
2023-05-04	718.00	722.40	710.44	720.40	647.18	988,955
2023-05-03	706.60	714.86	699.40	714.00	641.43	992,292
2023-05-02	710.00	712.14	694.00	700.60	629.40	1,023,402
2023-04-28	721.00	722.60	707.40	711.40	639.10	1,838,313
2023-04-27	728.00	728.20	708.80	720.60	647.36	1,297,302
2023-04-26	730.00	743.20	730.00	734.60	650.35	666,474
2023-04-25	749.00	749.40	733.00	733.00	648.93	726,466
2023-04-24	756.00	758.80	741.00	748.80	662.92	696,816
2023-04-21	775.00	776.60	756.60	761.00	673.72	978,870
2023-04-20	788.60	795.00	776.80	786.00	695.85	704,845
2023-04-19	793.00	793.00	766.40	791.20	700.46	901,665
2023-04-18	788.80	814.21	788.80	801.00	709.13	2,153,624
2023-04-17	791.00	796.80	768.40	776.20	687.18	1,155,797
2023-04-14	803.00	806.40	781.34	785.80	695.68	1,047,915
2023-04-13	788.00	809.20	785.60	797.80	706.30	1,690,178
2023-04-12	802.60	816.00	775.40	785.20	695.15	1,252,663
2023-04-11	798.00	806.40	789.20	806.40	713.91	769,231
2023-04-06	769.20	796.40	769.20	787.80	697.45	851,992
2023-04-05	775.00	790.40	769.00	772.80	684.17	1,270,366
2023-04-04	752.20	787.60	741.80	770.40	682.04	1,229,089
2023-04-03	747.40	754.00	735.58	749.00	663.10	656,621

← NewerPage 15 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.