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 spot4,012▼ 0.30%WTI103.27▲ 3.82%
← FRES.LSE stock page

Fresnillo PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-063,238.003,485.003,186.003,462.003,425.201,620,511
2026-05-053,254.003,266.003,105.003,115.003,081.88750,882
2026-05-013,165.003,282.003,112.003,255.003,220.40903,584
2026-04-303,129.003,235.003,108.003,235.003,200.611,982,241
2026-04-293,269.003,279.003,112.003,112.003,078.921,787,930
2026-04-283,309.003,319.003,170.003,240.003,205.56564,498
2026-04-273,363.003,397.003,293.003,306.003,270.852,523,230
2026-04-243,333.003,432.003,282.003,370.003,334.173,708,293
2026-04-233,501.003,505.003,392.003,426.003,389.58712,923
2026-04-223,645.003,706.003,559.003,660.003,542.19715,915
2026-04-213,659.003,664.003,532.003,591.003,475.41768,465
2026-04-203,666.003,740.003,613.003,662.003,544.13784,088
2026-04-173,540.003,794.003,465.003,782.003,660.26779,904
2026-04-163,596.003,645.003,527.003,553.003,438.63360,787
2026-04-153,687.003,728.003,544.003,579.003,463.801,066,466
2026-04-143,600.003,691.003,591.003,691.003,572.191,358,923
2026-04-133,519.003,559.003,477.003,524.003,410.571,787,607
2026-04-103,526.003,619.003,484.003,596.003,480.25656,968
2026-04-093,559.003,587.433,457.003,529.003,415.41670,237
2026-04-083,795.003,861.003,562.003,623.003,506.381,125,879
2026-04-073,435.003,481.003,358.003,367.003,258.62718,665
2026-04-023,320.003,472.003,270.003,436.003,325.40871,168
2026-04-013,472.003,515.833,400.003,496.003,383.472,695,954
2026-03-313,162.003,338.403,162.003,304.003,197.65827,429
2026-03-303,152.003,220.003,126.003,174.003,071.83700,748
2026-03-273,184.003,238.003,046.003,176.003,073.77589,532
2026-03-263,218.003,244.003,140.003,158.003,056.35906,712
2026-03-253,310.003,336.003,236.003,316.003,209.26817,995
2026-03-243,170.003,222.003,094.003,200.003,097.00559,589
2026-03-232,918.003,244.002,880.003,168.003,066.031,632,924
2026-03-203,142.003,184.003,000.003,068.002,969.253,199,446
2026-03-193,178.003,200.003,000.003,076.002,976.992,183,534
2026-03-183,468.003,496.003,228.003,322.003,215.071,389,918
2026-03-173,440.003,532.613,392.003,448.003,337.01698,195
2026-03-163,354.003,456.003,301.703,428.003,317.661,034,739
2026-03-133,556.003,560.003,382.003,406.003,296.37560,463
2026-03-123,666.003,712.003,542.003,630.003,513.161,329,597
2026-03-113,736.003,754.003,616.003,654.003,536.381,097,118
2026-03-103,652.003,794.003,626.003,792.003,669.941,171,469
2026-03-093,392.003,544.003,347.103,508.003,395.081,477,856
2026-03-063,570.003,634.003,458.003,516.003,402.821,233,560
2026-03-053,870.003,900.003,540.003,572.003,457.021,651,692
2026-03-043,884.004,010.003,795.993,852.003,728.011,697,913
2026-03-034,034.004,078.003,780.003,896.003,770.591,825,282
2026-03-024,310.004,394.004,070.004,120.003,987.381,018,682
2026-02-274,236.004,352.004,199.424,240.004,103.521,221,565
2026-02-264,240.004,244.004,048.004,104.003,971.90829,967
2026-02-254,110.004,334.004,092.104,326.004,186.751,153,491
2026-02-243,960.004,040.003,874.004,032.003,902.22640,501
2026-02-234,000.004,064.003,900.003,976.003,848.02780,363
2026-02-203,866.003,982.003,802.003,854.003,729.941,469,804
2026-02-193,902.003,920.003,794.003,866.003,741.56903,355
2026-02-183,814.003,912.003,730.003,912.003,786.08578,593
2026-02-173,750.003,770.003,548.003,734.003,613.81779,747
2026-02-163,836.003,850.003,768.003,814.003,691.23492,611
2026-02-133,760.003,886.003,674.003,858.003,733.821,637,235
2026-02-123,984.003,996.003,740.003,768.003,646.711,035,565
2026-02-113,886.003,958.003,800.003,928.003,801.56832,750
2026-02-103,818.003,872.003,762.003,800.003,677.68449,938
2026-02-093,752.003,912.003,738.003,878.003,753.17945,654
← NewerPage 3 of 22 · 1,269 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.