Fresnillo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	766.80	776.44	756.40	764.00	676.38	633,780
2022-10-10	789.00	789.00	761.00	773.00	684.34	432,934
2022-10-07	804.20	808.20	779.66	787.60	697.27	625,555
2022-10-06	817.40	829.00	808.60	810.00	717.10	466,527
2022-10-05	829.00	831.56	795.40	804.60	712.32	854,157
2022-10-04	813.60	832.80	804.20	829.80	734.63	1,451,128
2022-10-03	767.40	798.40	751.00	798.40	706.83	1,263,316
2022-09-30	755.80	771.00	736.74	769.20	680.98	2,328,906
2022-09-29	744.80	766.40	728.19	747.80	662.04	1,237,119
2022-09-28	707.00	749.40	701.60	748.40	662.57	2,887,201
2022-09-27	715.80	726.20	708.80	713.20	631.40	642,389
2022-09-26	681.40	725.20	676.40	714.20	632.29	837,321
2022-09-23	736.60	736.60	676.80	690.20	611.04	1,456,489
2022-09-22	744.00	747.40	727.60	731.40	647.52	1,101,220
2022-09-21	729.20	764.80	728.59	747.40	661.68	1,177,478
2022-09-20	735.00	748.60	727.60	740.80	655.84	768,730
2022-09-16	723.00	732.40	701.60	730.00	646.28	1,611,270
2022-09-15	736.40	750.40	726.00	731.20	647.34	800,129
2022-09-14	739.40	743.60	724.40	734.80	650.53	971,611
2022-09-13	757.00	786.20	724.80	736.60	652.12	1,653,404
2022-09-12	731.80	758.00	730.00	752.40	666.11	861,340
2022-09-09	711.20	741.40	711.20	728.60	645.04	699,867
2022-09-08	698.00	716.52	695.56	707.60	626.45	482,454
2022-09-07	682.60	702.00	677.00	701.00	620.60	714,324
2022-09-06	681.20	691.78	674.90	684.20	605.73	566,613
2022-09-05	693.40	702.04	671.20	675.20	597.76	1,175,750
2022-09-02	659.60	694.60	653.00	693.80	614.23	768,817
2022-09-01	682.40	683.20	653.20	657.60	582.18	830,413
2022-08-31	693.80	700.40	684.40	688.60	609.62	517,469
2022-08-30	716.00	718.26	689.92	691.20	611.93	581,911
2022-08-26	735.00	748.00	727.60	728.20	644.68	434,141
2022-08-25	732.40	753.40	728.00	732.00	648.05	463,923
2022-08-24	722.60	729.80	720.60	727.60	644.15	436,089
2022-08-23	706.00	726.20	703.60	721.60	638.84	462,446
2022-08-22	720.20	731.80	703.25	723.80	640.79	497,702
2022-08-19	724.40	755.60	722.20	729.80	646.10	785,444
2022-08-18	710.00	729.80	710.00	729.80	646.10	507,331
2022-08-17	721.40	738.40	711.71	713.40	631.58	539,248
2022-08-16	747.60	747.60	719.80	722.80	639.90	480,556
2022-08-15	748.80	755.27	738.40	738.40	653.71	578,489
2022-08-12	749.20	750.40	732.80	749.80	663.81	578,027
2022-08-11	730.20	766.20	730.20	750.40	664.34	1,004,882
2022-08-10	727.60	748.29	724.00	739.40	652.11	697,447
2022-08-09	710.20	727.60	709.80	724.20	638.70	455,559
2022-08-08	702.80	721.00	700.00	719.00	634.12	509,932
2022-08-05	692.60	715.20	690.60	703.80	620.71	864,524
2022-08-04	691.80	703.53	678.00	692.00	610.30	825,926
2022-08-03	700.60	702.38	676.60	676.60	596.72	1,142,316
2022-08-02	715.00	727.00	675.60	712.40	628.29	1,073,632
2022-08-01	740.00	746.40	718.80	728.20	642.23	828,521
2022-07-29	703.00	740.80	700.60	737.40	650.34	1,295,380
2022-07-28	662.20	699.40	662.14	697.80	615.42	1,159,880
2022-07-27	652.20	657.08	644.40	655.40	578.02	762,557
2022-07-26	645.00	664.40	639.45	644.60	568.50	615,452
2022-07-25	675.20	675.40	648.60	648.60	572.03	556,518
2022-07-22	653.20	672.20	653.20	670.00	590.90	578,922
2022-07-21	654.00	657.56	637.39	655.00	577.67	1,169,721
2022-07-20	668.20	668.20	655.00	660.60	582.61	540,107
2022-07-19	660.40	661.40	642.60	655.20	577.85	514,552
2022-07-18	655.60	666.20	649.80	653.00	575.91	898,173

← NewerPage 18 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.