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
2025-10-222,318.002,328.002,080.002,080.002,013.051,536,004
2025-10-212,424.002,464.002,000.002,114.002,045.953,024,323
2025-10-202,338.002,424.002,258.002,408.002,330.491,014,210
2025-10-172,646.002,648.002,326.002,352.002,276.291,532,921
2025-10-162,642.002,650.002,578.002,628.002,543.41930,796
2025-10-152,620.002,648.002,564.002,616.002,531.79927,847
2025-10-142,550.002,629.992,524.002,604.002,520.181,188,100
2025-10-132,438.002,610.002,438.002,592.002,508.572,553,744
2025-10-102,322.002,398.002,274.002,376.002,299.521,140,930
2025-10-092,372.002,440.002,340.002,394.002,316.941,250,864
2025-10-082,354.002,394.002,314.002,368.002,291.781,138,811
2025-10-072,332.002,358.002,286.002,300.002,225.97769,341
2025-10-062,354.002,380.002,309.482,342.002,266.61816,223
2025-10-032,328.002,383.992,312.002,314.002,239.52923,778
2025-10-022,360.002,392.002,278.002,290.002,216.291,145,041
2025-10-012,370.002,392.002,304.002,354.002,278.233,149,408
2025-09-302,330.002,378.002,278.002,360.002,284.031,532,989
2025-09-292,388.002,400.002,316.142,318.002,243.39781,739
2025-09-262,276.002,328.002,244.002,320.002,245.32846,774
2025-09-252,298.002,336.402,244.002,272.002,198.873,127,837
2025-09-242,358.002,380.002,294.002,302.002,227.901,032,185
2025-09-232,408.002,418.002,344.002,344.002,268.551,953,557
2025-09-222,360.002,394.002,332.002,380.002,303.391,685,696
2025-09-192,198.002,284.002,175.402,276.002,202.7413,426,660
2025-09-182,166.002,179.322,112.002,164.002,094.341,243,901
2025-09-172,224.002,230.002,136.002,186.002,115.641,373,398
2025-09-162,250.002,322.002,230.002,242.002,169.831,305,425
2025-09-152,162.002,200.002,087.472,196.002,125.312,337,773
2025-09-122,240.002,300.002,156.002,156.002,086.601,232,043
2025-09-112,184.002,246.002,184.002,196.002,125.311,752,520
2025-09-102,150.002,178.002,096.002,174.002,104.02909,579
2025-09-092,194.002,207.902,136.002,136.002,067.251,198,102
2025-09-082,146.002,186.002,126.762,178.002,107.891,446,635
2025-09-052,120.002,144.002,082.002,118.002,049.821,239,632
2025-09-042,050.002,108.002,030.002,090.002,022.732,024,862
2025-09-031,942.002,082.091,925.162,074.002,007.2410,849,320
2025-09-021,834.001,927.001,825.001,919.001,857.231,784,340
2025-09-011,832.001,848.031,806.001,825.001,766.264,793,846
2025-08-291,774.001,792.001,753.001,788.001,730.451,294,729
2025-08-281,765.001,779.001,738.681,753.001,696.57960,854
2025-08-271,730.001,760.001,712.001,757.001,700.44739,155
2025-08-261,710.001,741.001,693.001,741.001,684.9622,791,039
2025-08-221,669.001,702.001,657.001,689.001,634.63843,837
2025-08-211,659.001,682.001,650.001,671.001,617.21552,397
2025-08-201,625.001,665.001,617.001,647.001,593.994,206,270
2025-08-191,677.001,695.001,625.001,625.001,572.694,696,468
← NewerPage 5 of 22 · 1,262 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.