Fresnillo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	747.00	758.40	740.80	746.00	660.44	1,197,370
2023-03-30	735.00	749.20	730.00	748.20	662.39	1,162,397
2023-03-29	719.00	729.80	715.20	728.60	645.04	693,500
2023-03-28	713.60	721.20	707.60	719.00	636.54	473,899
2023-03-27	735.80	736.40	718.20	721.40	638.66	1,180,583
2023-03-24	732.40	735.00	712.76	732.60	648.58	659,683
2023-03-23	731.80	740.15	727.20	735.00	650.70	663,086
2023-03-22	712.40	732.06	707.00	727.00	643.62	519,735
2023-03-21	749.80	749.80	713.20	714.80	632.82	1,073,154
2023-03-20	724.20	745.60	724.20	744.00	658.67	1,677,872
2023-03-17	702.60	720.40	695.80	710.00	628.57	2,058,530
2023-03-16	735.40	737.00	692.80	697.80	617.77	1,883,263
2023-03-15	732.80	764.60	723.60	737.60	653.00	1,126,120
2023-03-14	755.00	755.00	730.71	736.60	652.12	815,925
2023-03-13	742.60	762.00	724.80	747.40	661.68	1,603,408
2023-03-10	715.80	734.20	703.60	722.20	639.37	1,010,601
2023-03-09	715.20	723.80	704.20	712.60	630.87	635,773
2023-03-08	706.20	724.40	701.20	713.60	631.76	1,053,374
2023-03-07	762.40	764.10	704.76	708.40	627.15	1,187,608
2023-03-06	778.40	780.00	757.80	760.40	673.19	572,487
2023-03-03	765.60	781.00	765.60	775.40	686.47	510,052
2023-03-02	772.20	781.10	762.26	767.60	679.56	563,624
2023-03-01	769.80	785.41	769.80	778.20	688.95	1,216,502
2023-02-28	763.40	768.40	755.20	763.40	675.85	486,206
2023-02-27	772.60	775.40	755.40	763.80	676.20	388,895
2023-02-24	775.00	783.62	767.40	768.80	680.63	524,513
2023-02-23	778.80	789.00	775.80	775.80	686.82	706,053
2023-02-22	787.00	787.11	768.40	779.40	690.01	523,264
2023-02-21	807.40	810.60	789.00	793.00	702.05	400,092
2023-02-20	814.60	814.60	798.40	808.40	715.68	352,576
2023-02-17	797.20	805.60	794.20	803.20	711.08	897,341
2023-02-16	786.60	807.80	786.60	801.20	709.31	1,010,594
2023-02-15	793.80	794.00	774.39	789.00	698.51	616,863
2023-02-14	794.60	805.80	790.00	793.60	702.58	519,347
2023-02-13	792.60	798.80	784.79	794.40	703.29	413,711
2023-02-10	795.40	805.60	789.00	790.60	699.93	1,494,427
2023-02-09	820.20	829.39	801.60	801.60	709.66	1,772,899
2023-02-08	831.60	833.10	820.40	820.40	726.31	1,310,651
2023-02-07	824.20	840.80	824.20	829.40	734.28	1,270,954
2023-02-06	815.60	827.43	810.60	827.40	732.51	1,807,223
2023-02-03	805.80	825.60	801.20	816.80	723.12	2,707,015
2023-02-02	815.00	827.40	799.60	809.20	716.39	1,095,474
2023-02-01	822.20	822.20	786.00	810.00	717.10	989,408
2023-01-31	828.20	831.60	808.80	821.40	727.19	1,298,545
2023-01-30	851.60	854.92	827.20	836.40	740.47	873,090
2023-01-27	867.60	872.20	855.27	859.20	760.66	1,138,553
2023-01-26	859.00	873.60	852.00	869.00	769.33	1,057,221
2023-01-25	877.80	877.80	845.38	860.20	761.54	1,190,821
2023-01-24	881.00	896.80	873.40	878.60	777.83	963,608
2023-01-23	900.20	909.20	865.43	871.40	771.46	2,652,399
2023-01-20	921.80	943.60	916.36	916.40	811.30	813,159
2023-01-19	907.80	923.60	886.80	918.60	813.25	1,133,063
2023-01-18	938.00	958.60	926.00	941.80	833.79	677,991
2023-01-17	954.60	955.20	932.80	938.00	830.42	723,256
2023-01-16	950.80	963.80	942.57	954.40	844.94	445,143
2023-01-13	972.40	972.40	928.80	949.00	840.16	824,279
2023-01-12	959.20	981.00	939.80	968.00	856.98	1,524,831
2023-01-11	950.40	964.80	937.60	937.60	830.07	2,024,795
2023-01-10	922.00	945.60	917.26	941.40	833.43	954,281
2023-01-09	942.00	962.34	926.60	931.80	824.93	1,329,644

← NewerPage 16 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.