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
2025-11-112,322.002,368.002,278.002,302.002,227.90904,962
2025-11-102,310.002,368.002,274.002,310.002,235.64599,197
2025-11-072,228.002,244.392,162.002,192.002,121.44455,243
2025-11-062,176.002,220.002,161.972,220.002,148.54708,281
2025-11-052,170.002,180.002,102.002,146.002,076.92771,163
2025-11-042,150.002,188.002,124.002,172.002,102.09896,929
2025-11-032,230.002,268.002,198.002,204.002,133.06954,216
2025-10-312,278.002,300.002,186.002,222.002,150.481,783,023
2025-10-302,234.002,276.002,220.002,248.002,175.642,013,422
2025-10-292,192.002,308.002,192.002,256.002,183.381,835,211
2025-10-282,078.002,148.002,012.002,148.002,078.861,315,482
2025-10-272,204.002,210.002,068.002,102.002,034.341,426,741
2025-10-242,154.002,216.002,118.002,212.002,140.80739,993
2025-10-232,142.002,234.002,110.002,190.002,119.511,335,525
← NewerPage 5 of 5 · 254 trading days

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.