See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← FRES.LSE stock page

Fresnillo PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-302,499.002,592.002,493.732,522.002,495.19565,403
2026-07-292,573.002,607.002,431.002,481.002,454.62577,004
2026-07-282,520.002,584.002,498.002,563.002,535.75592,412
2026-07-272,606.002,629.002,516.002,553.002,525.861,870,075
2026-07-242,494.002,563.502,481.002,546.002,518.93471,551
2026-07-232,628.002,636.002,476.002,497.002,470.451,884,815
2026-07-222,548.002,660.002,530.002,660.002,631.72693,494
2026-07-212,534.002,591.002,469.002,566.002,538.72791,946
2026-07-202,426.002,487.002,410.002,457.002,430.88620,345
2026-07-172,409.002,461.002,397.002,442.002,416.041,317,360
2026-07-162,526.002,533.002,424.682,455.002,428.90897,915
2026-07-152,557.002,557.002,472.002,515.002,488.261,028,483
2026-07-142,581.002,636.002,531.002,595.002,567.41547,134
2026-07-132,608.002,628.002,559.002,559.002,531.80437,664
2026-07-102,651.002,676.002,606.002,636.002,607.98328,464
2026-07-092,652.002,673.002,604.002,642.002,613.91493,239
2026-07-082,710.002,730.002,543.002,570.002,542.681,093,926
2026-07-072,789.002,818.002,706.002,723.002,694.05539,402
2026-07-062,903.002,997.002,812.002,852.002,821.68521,169
2026-07-032,949.002,976.002,900.002,922.002,890.94468,959
2026-07-022,766.002,880.002,754.002,879.002,848.392,599,454
2026-07-012,688.002,814.002,667.002,794.002,764.30655,527
2026-06-302,790.002,831.002,741.002,741.002,711.86806,944
2026-06-292,842.002,851.002,777.002,781.002,751.44608,985
2026-06-262,782.003,042.002,740.002,868.002,837.51731,174
2026-06-252,723.002,823.002,703.002,817.002,787.052,072,596
2026-06-242,841.003,166.002,680.002,773.002,743.521,129,516
2026-06-232,762.003,188.002,731.002,853.002,822.671,283,799
2026-06-223,051.003,093.002,979.003,008.002,976.02959,024
2026-06-193,070.003,098.002,937.522,972.002,940.402,025,680
2026-06-183,239.003,508.003,062.003,117.003,083.86852,727
2026-06-173,272.003,352.103,242.003,310.003,274.81700,996
2026-06-163,153.003,285.003,146.003,264.003,229.30819,126
2026-06-153,140.003,274.003,121.803,200.003,165.981,058,084
2026-06-123,014.003,040.002,930.003,002.002,970.091,173,432
2026-06-112,849.002,906.002,812.002,872.002,841.47660,196
2026-06-102,853.002,882.002,795.002,820.002,790.02907,499
2026-06-093,013.003,203.002,868.002,868.002,837.51617,991
2026-06-082,928.003,022.002,909.003,022.002,989.871,048,711
2026-06-053,158.003,279.002,981.002,986.002,954.261,025,976
2026-06-043,198.003,235.013,138.003,184.003,150.15927,738
2026-06-033,251.003,270.003,165.003,168.003,134.32865,319
2026-06-023,300.003,501.003,238.003,290.003,255.02850,345
2026-06-013,270.003,297.003,156.003,242.003,207.531,414,019
2026-05-293,254.003,344.003,219.003,286.003,251.074,575,487
2026-05-283,140.003,250.003,067.003,240.003,205.56964,474
2026-05-273,238.003,286.093,178.503,218.003,183.79869,461
2026-05-263,244.003,318.003,209.643,265.003,230.29657,360
2026-05-223,350.003,400.003,175.003,236.003,201.60625,718
2026-05-213,300.003,350.003,217.003,296.003,260.961,097,111
2026-05-203,232.003,331.003,203.003,323.003,287.671,032,986
2026-05-193,300.003,330.003,171.003,193.003,159.061,786,339
2026-05-183,292.003,426.003,268.503,333.003,297.57665,961
2026-05-153,559.003,559.003,287.003,335.003,299.551,913,792
2026-05-143,747.003,855.003,658.003,707.003,667.59816,514
2026-05-133,795.003,863.003,623.003,784.003,743.771,148,470
2026-05-123,606.003,744.043,563.003,640.003,601.30678,542
2026-05-113,513.003,745.003,501.003,698.003,658.69782,596
2026-05-083,661.003,693.003,572.003,572.003,534.03489,917
2026-05-073,469.003,775.003,454.003,663.003,624.061,841,493
← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.3202 GBP
2026-04-230.7975 GBP
2025-08-140.1539 GBP
2025-04-170.5113 GBP
2024-08-080.0501 GBP
2024-04-180.0341 GBP
2023-08-100.0111 GBP
2023-04-270.1068 GBP
2022-08-110.0281 GBP
2022-04-280.1918 GBP
2021-08-120.0714 GBP
2021-04-220.1660 GBP
2020-08-060.0176 GBP
2020-04-230.0959 GBP
2019-08-080.0215 GBP
2019-04-250.1292 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.