Fresnillo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	954.20	973.00	940.00	965.00	854.32	965,128
2023-01-05	971.20	996.80	942.40	946.20	837.68	3,064,661
2023-01-04	909.80	989.00	909.80	967.40	856.45	2,699,318
2023-01-03	904.20	912.99	893.40	901.60	798.20	593,666
2022-12-30	879.00	901.80	875.98	901.80	798.37	349,423
2022-12-29	894.60	898.00	882.60	885.40	783.85	1,166,017
2022-12-28	863.60	895.00	863.60	891.60	789.34	1,153,344
2022-12-23	867.60	873.00	862.60	872.60	772.52	377,100
2022-12-22	886.40	894.47	871.00	871.00	771.11	561,227
2022-12-21	871.20	887.00	865.40	881.80	780.67	660,681
2022-12-20	865.80	876.80	857.00	866.20	766.86	5,414,425
2022-12-19	854.80	901.60	849.99	864.20	765.09	958,895
2022-12-16	844.00	860.40	828.20	854.40	756.41	13,710,140
2022-12-15	850.00	858.20	839.20	853.20	755.35	844,645
2022-12-14	852.80	888.20	847.20	854.80	756.76	1,235,370
2022-12-13	849.20	868.40	841.36	855.20	757.12	1,721,945
2022-12-12	867.80	867.80	822.60	845.80	748.80	2,081,012
2022-12-09	893.00	894.00	860.20	874.00	773.76	814,875
2022-12-08	870.40	902.40	865.60	885.40	783.85	1,016,727
2022-12-07	877.80	885.55	862.20	866.20	766.86	928,555
2022-12-06	881.00	892.40	873.20	877.60	776.95	1,132,428
2022-12-05	902.20	934.85	897.00	897.00	794.12	1,392,389
2022-12-02	905.00	910.00	887.80	895.60	792.88	914,464
2022-12-01	902.00	910.00	893.60	903.20	799.61	961,872
2022-11-30	887.40	897.80	878.80	897.60	794.65	1,137,321
2022-11-29	883.20	891.00	869.75	883.80	782.44	772,581
2022-11-28	891.00	899.00	880.20	882.60	781.37	496,485
2022-11-25	900.00	905.80	886.20	895.40	792.71	455,231
2022-11-24	900.00	900.60	884.00	899.60	796.43	493,161
2022-11-23	893.80	895.40	877.60	891.40	789.17	544,340
2022-11-22	876.60	887.40	866.60	886.00	784.39	625,526
2022-11-21	861.40	878.60	851.67	861.60	762.78	598,427
2022-11-18	851.20	867.80	836.40	865.40	766.15	675,028
2022-11-17	858.40	866.00	836.40	844.80	747.91	875,506
2022-11-16	854.60	873.87	844.60	851.60	753.93	624,402
2022-11-15	887.00	888.00	850.40	857.80	759.42	914,305
2022-11-14	871.00	887.20	862.88	879.40	778.54	709,298
2022-11-11	868.00	876.60	836.00	866.20	766.86	1,307,741
2022-11-10	816.20	858.60	797.80	854.00	756.06	1,453,103
2022-11-09	805.20	829.60	805.20	821.40	727.19	1,039,082
2022-11-08	764.20	808.50	763.00	807.00	714.45	1,128,795
2022-11-07	754.40	781.20	750.60	774.00	685.23	718,681
2022-11-04	715.80	763.40	714.00	755.80	669.12	4,041,076
2022-11-03	710.80	717.60	698.40	701.80	621.31	762,859
2022-11-02	737.40	750.20	720.60	720.60	637.95	712,501
2022-11-01	731.80	746.80	718.40	732.20	648.22	923,546
2022-10-31	733.00	744.25	720.80	729.00	645.39	1,005,316
2022-10-28	730.80	740.40	721.80	723.80	640.79	683,914
2022-10-27	739.60	749.60	733.20	744.00	658.67	587,378
2022-10-26	702.40	748.00	702.40	745.00	659.56	1,215,025
2022-10-25	705.00	720.00	694.60	714.20	632.29	592,214
2022-10-24	722.20	726.18	695.60	698.40	618.30	839,541
2022-10-21	705.00	718.00	694.60	718.00	635.65	872,977
2022-10-20	686.20	716.40	678.20	713.60	631.76	1,423,823
2022-10-19	714.80	715.60	684.20	686.40	607.68	1,393,800
2022-10-18	710.20	715.60	696.20	705.60	624.68	5,481,711
2022-10-17	704.20	716.60	700.00	708.00	626.80	608,213
2022-10-14	733.40	740.00	701.20	702.20	621.66	968,843
2022-10-13	744.60	764.20	698.80	728.20	644.68	2,311,977
2022-10-12	773.20	773.80	750.60	759.20	672.13	616,733

← NewerPage 17 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.