Fresnillo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	647.20	656.00	638.60	645.60	569.38	820,314
2022-07-14	672.60	679.00	637.20	644.00	567.97	1,374,415
2022-07-13	657.40	694.60	649.20	684.60	603.78	1,394,148
2022-07-12	664.00	667.40	653.20	659.20	581.38	680,086
2022-07-11	670.20	676.69	654.80	664.00	585.61	665,089
2022-07-08	673.00	693.20	667.00	683.20	602.54	844,263
2022-07-07	692.40	704.60	671.80	674.00	594.43	915,145
2022-07-06	721.60	725.58	682.40	685.60	604.66	1,529,763
2022-07-05	776.60	779.40	725.60	726.80	640.99	1,147,215
2022-07-04	743.20	780.00	743.20	779.20	687.21	562,446
2022-07-01	757.40	758.20	740.00	757.40	667.98	719,078
2022-06-30	771.60	787.00	763.60	766.80	676.27	683,319
2022-06-29	787.40	794.40	776.80	779.60	687.56	683,518
2022-06-28	802.40	810.00	790.80	798.40	704.14	699,079
2022-06-27	795.40	807.20	791.80	802.60	707.85	614,229
2022-06-24	775.00	787.00	768.80	787.00	694.09	653,733
2022-06-23	805.60	806.60	775.00	778.00	686.15	1,486,556
2022-06-22	793.80	817.40	788.20	813.20	717.19	1,230,350
2022-06-21	804.00	811.00	784.75	811.00	715.25	685,272
2022-06-20	796.60	809.40	779.20	789.40	696.20	1,043,192
2022-06-17	812.80	816.00	783.00	801.80	707.14	8,780,107
2022-06-16	822.00	826.80	804.20	817.40	720.90	1,455,153
2022-06-15	797.20	831.40	787.60	826.20	728.66	1,451,776
2022-06-14	793.60	818.40	789.20	793.60	699.91	1,620,335
2022-06-13	747.20	844.20	745.80	790.00	696.73	3,138,738
2022-06-10	734.80	753.00	717.80	748.40	660.04	926,746
2022-06-09	761.20	765.80	736.20	736.20	649.29	566,523
2022-06-08	776.00	776.00	759.20	769.20	678.39	518,605
2022-06-07	777.40	781.40	763.00	773.20	681.92	504,930
2022-06-06	780.00	795.20	768.80	778.80	686.86	535,420
2022-06-01	778.20	778.80	759.80	769.00	678.21	1,035,349
2022-05-31	800.60	808.20	774.20	774.20	682.80	588,528
2022-05-30	814.00	814.80	797.80	809.20	713.67	288,358
2022-05-27	820.00	820.00	797.74	802.00	707.32	583,216
2022-05-26	809.40	817.00	797.40	814.00	717.90	276,218
2022-05-25	820.60	822.60	803.40	803.40	708.55	510,694
2022-05-24	796.60	824.00	794.00	818.80	722.13	841,427
2022-05-23	780.00	805.60	780.00	800.40	705.91	762,085
2022-05-20	770.80	795.60	770.80	784.40	691.79	807,180
2022-05-19	747.60	774.40	740.36	774.20	682.80	793,865
2022-05-18	773.00	778.00	747.60	747.60	659.34	822,335
2022-05-17	764.00	799.20	760.20	778.40	686.50	1,050,152
2022-05-16	723.60	763.60	719.80	756.80	667.45	947,327
2022-05-13	700.60	731.60	697.40	723.40	638.00	1,043,043
2022-05-12	771.20	771.83	690.00	704.40	621.24	2,223,234
2022-05-11	761.40	776.20	757.50	773.20	681.92	935,180
2022-05-10	761.60	773.80	758.80	762.80	672.74	1,369,453
2022-05-09	762.60	788.80	757.10	767.80	677.15	1,541,907
2022-05-06	753.80	775.00	745.20	773.80	682.45	1,452,766
2022-05-05	783.80	800.55	761.20	766.00	675.57	1,028,347
2022-05-04	768.00	776.80	762.20	766.60	676.10	414,190
2022-05-03	768.60	787.60	754.40	782.00	689.68	1,068,667
2022-04-29	774.20	784.40	757.80	775.40	683.86	1,223,605
2022-04-28	779.20	792.20	752.47	765.00	674.68	1,286,837
2022-04-27	767.20	808.05	765.80	793.80	683.17	1,260,900
2022-04-26	756.40	773.20	752.00	772.40	664.75	938,510
2022-04-25	762.80	765.00	744.80	747.40	643.24	1,166,191
2022-04-22	776.80	791.60	768.00	770.00	662.69	1,368,072
2022-04-21	784.80	797.80	778.60	778.80	670.26	650,885
2022-04-20	798.20	798.20	771.80	783.00	673.88	862,450

← NewerPage 19 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.