Fresnillo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	872.20	872.20	825.40	830.40	714.67	1,078,660
2022-01-20	850.00	867.80	845.39	861.60	741.52	1,077,573
2022-01-19	793.40	842.40	790.20	839.20	722.24	1,752,308
2022-01-18	801.20	804.40	786.40	800.00	688.51	1,155,069
2022-01-17	810.60	813.06	801.00	804.20	692.12	742,076
2022-01-14	841.00	847.60	807.60	807.60	695.05	509,521
2022-01-13	839.00	852.20	834.86	837.40	720.69	593,612
2022-01-12	830.00	841.80	825.40	836.60	720.01	639,276
2022-01-11	816.80	828.40	810.52	824.60	709.68	839,381
2022-01-10	826.00	828.20	797.90	803.80	691.78	774,869
2022-01-07	817.40	827.20	805.00	819.80	705.55	831,090
2022-01-06	845.00	845.40	820.22	820.60	706.24	1,083,825
2022-01-05	851.00	862.38	843.20	855.60	736.36	862,680
2022-01-04	888.20	890.00	852.60	852.60	733.78	1,324,812
2021-12-31	871.80	895.06	871.80	892.80	768.37	215,840
2021-12-30	867.80	888.80	857.80	877.80	755.46	1,116,208
2021-12-29	875.60	901.80	871.00	872.00	750.47	763,341
2021-12-24	889.40	899.20	882.60	893.00	768.54	295,055
2021-12-23	883.80	894.80	879.20	887.40	763.73	850,053
2021-12-22	892.80	893.40	861.20	877.80	755.46	930,840
2021-12-21	893.20	905.20	877.17	882.80	759.77	538,428
2021-12-20	901.40	915.36	879.80	885.60	762.18	798,992
2021-12-17	901.40	923.51	896.80	914.80	787.31	1,848,875
2021-12-16	877.00	893.80	873.60	890.60	766.48	987,927
2021-12-15	863.60	874.20	861.40	870.20	748.92	677,419
2021-12-14	882.00	891.60	860.20	866.40	745.65	617,390
2021-12-13	861.80	891.60	860.40	881.40	758.56	689,344
2021-12-10	884.00	884.00	853.80	861.20	741.18	562,034
2021-12-09	892.20	892.60	871.20	874.20	752.36	1,196,539
2021-12-08	884.20	898.60	877.80	880.20	757.53	567,643
2021-12-07	898.20	898.40	879.60	888.20	764.41	556,014
2021-12-06	892.40	898.00	883.20	888.00	764.24	294,210
2021-12-03	884.60	899.56	879.40	883.40	760.28	638,379
2021-12-02	896.60	906.60	868.00	892.40	768.03	805,015
2021-12-01	916.60	920.20	906.20	907.00	780.59	594,576
2021-11-30	912.40	928.00	903.80	908.00	781.45	959,126
2021-11-29	905.20	933.60	896.60	914.40	786.96	932,638
2021-11-26	899.00	927.22	895.40	906.80	780.42	720,022
2021-11-25	908.20	918.84	902.00	911.80	784.72	428,223
2021-11-24	928.00	941.00	892.60	901.40	775.77	784,964
2021-11-23	940.40	950.40	925.40	927.80	798.49	654,782
2021-11-22	948.80	959.40	932.60	946.00	814.16	842,922
2021-11-19	960.00	966.20	946.00	952.80	820.01	779,423
2021-11-18	986.80	989.40	945.40	951.80	819.15	845,454
2021-11-17	979.20	986.80	965.80	986.80	849.27	1,294,770
2021-11-16	961.40	977.60	952.98	969.20	834.13	889,141
2021-11-15	973.20	983.60	961.80	961.80	827.76	566,691
2021-11-12	989.00	993.23	959.60	971.60	836.19	818,372
2021-11-11	959.20	997.60	956.20	984.60	847.38	1,383,941
2021-11-10	910.00	963.20	907.80	959.20	825.52	2,278,769
2021-11-09	927.00	940.20	924.76	926.40	797.29	1,089,732
2021-11-08	905.00	932.09	904.87	925.80	796.77	939,099
2021-11-05	898.80	906.00	891.40	901.00	775.43	702,104
2021-11-04	886.00	905.00	873.40	895.40	770.61	1,113,579
2021-11-03	855.00	878.40	850.20	876.80	754.60	877,044
2021-11-02	885.40	890.71	847.20	852.80	733.95	713,411
2021-11-01	869.40	902.20	857.80	885.40	762.00	751,914
2021-10-29	868.20	881.44	851.60	863.20	742.90	1,679,525
2021-10-28	855.00	891.00	854.40	872.80	751.16	1,032,364
2021-10-27	889.20	894.72	851.60	855.00	735.84	1,847,873

← NewerPage 21 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.