Fresnillo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	809.00	819.23	795.00	796.00	685.06	892,939
2022-04-14	821.60	824.07	804.00	804.00	691.95	1,335,202
2022-04-13	800.00	824.59	793.40	822.80	708.13	1,155,894
2022-04-12	776.80	799.80	776.40	799.80	688.33	1,255,192
2022-04-11	780.00	796.40	771.60	781.80	672.84	696,180
2022-04-08	763.00	778.80	760.80	778.80	670.26	470,959
2022-04-07	772.00	772.00	754.60	760.60	654.60	876,472
2022-04-06	753.40	763.40	749.60	758.00	652.36	668,901
2022-04-05	760.40	776.80	748.00	757.40	651.84	813,985
2022-04-04	750.00	763.40	745.00	755.40	650.12	641,172
2022-04-01	732.80	743.40	725.20	743.40	639.79	536,556
2022-03-31	733.80	746.00	729.60	734.00	631.70	656,950
2022-03-30	720.80	746.80	720.00	744.40	640.65	1,027,161
2022-03-29	723.20	748.40	703.60	715.20	615.52	1,182,923
2022-03-28	736.80	751.40	725.20	725.20	624.13	755,203
2022-03-25	764.40	772.60	738.40	741.40	638.07	778,011
2022-03-24	729.20	774.20	727.32	767.60	660.62	1,267,842
2022-03-23	715.60	733.00	713.78	726.00	624.82	746,564
2022-03-22	750.00	751.00	719.00	719.00	618.79	526,362
2022-03-21	745.00	749.80	727.60	748.00	643.75	673,581
2022-03-18	726.40	746.00	726.00	737.00	634.29	1,158,328
2022-03-17	714.00	731.20	699.20	730.80	628.95	1,390,577
2022-03-16	706.80	708.80	689.80	701.20	603.48	1,048,487
2022-03-15	709.20	712.40	677.60	700.60	602.96	1,193,145
2022-03-14	720.00	735.02	703.00	721.60	621.03	1,468,121
2022-03-11	755.40	766.70	722.60	730.20	628.43	1,281,314
2022-03-10	745.00	774.60	732.62	766.20	659.42	3,188,355
2022-03-09	807.00	820.00	748.00	749.60	645.13	2,826,975
2022-03-08	794.00	816.40	755.60	808.40	695.74	2,613,543
2022-03-07	754.60	783.67	735.40	739.40	636.35	2,565,221
2022-03-04	693.60	745.20	691.00	742.00	638.59	2,509,380
2022-03-03	710.00	718.00	680.80	683.20	587.98	1,930,624
2022-03-02	735.20	755.60	698.40	702.80	604.85	2,362,696
2022-03-01	721.40	724.80	694.01	724.80	623.79	1,892,544
2022-02-28	722.00	735.60	709.20	718.60	618.45	1,819,878
2022-02-25	715.80	736.20	702.80	713.60	614.15	1,749,934
2022-02-24	718.00	763.00	696.80	715.80	616.04	4,721,660
2022-02-23	679.20	692.00	664.20	688.20	592.29	1,234,036
2022-02-22	691.60	702.20	664.80	680.60	585.75	1,422,210
2022-02-21	686.00	697.20	678.87	696.80	599.69	1,355,010
2022-02-18	695.00	696.80	680.80	685.80	590.22	1,386,581
2022-02-17	668.00	696.00	668.00	695.00	598.14	1,840,025
2022-02-16	642.60	669.41	640.00	666.40	573.53	1,027,103
2022-02-15	665.60	674.19	639.00	642.80	553.21	1,875,231
2022-02-14	626.60	669.60	616.00	665.80	573.01	2,537,494
2022-02-11	617.00	626.60	610.60	622.40	535.66	1,746,486
2022-02-10	637.20	640.40	621.80	631.60	543.58	1,657,005
2022-02-09	632.80	644.00	623.20	636.00	547.36	1,241,691
2022-02-08	625.60	640.20	619.79	628.80	541.17	1,055,357
2022-02-07	627.60	632.08	612.60	626.00	538.76	1,503,080
2022-02-04	621.40	636.20	619.04	624.40	537.38	1,231,018
2022-02-03	637.00	638.88	616.40	623.20	536.35	1,221,694
2022-02-02	651.60	658.40	636.80	636.80	548.05	1,119,033
2022-02-01	631.20	659.00	628.40	649.60	559.07	1,412,856
2022-01-31	634.60	637.40	612.60	624.80	537.72	1,671,152
2022-01-28	636.00	642.40	614.80	631.80	543.75	2,464,785
2022-01-27	667.60	667.60	630.40	636.40	547.71	3,271,429
2022-01-26	759.00	759.00	684.00	687.80	591.94	5,660,590
2022-01-25	810.00	818.23	795.40	805.00	692.81	703,714
2022-01-24	830.80	833.20	796.80	799.40	687.99	859,729

← NewerPage 20 of 22 · 1,269 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.