Fresnillo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1,721.00 | 1,748.00 | 1,696.00 | 1,696.00 | 1,641.41 | 6,598,118 |
| 2025-08-15 | 1,708.00 | 1,717.00 | 1,657.00 | 1,708.00 | 1,653.02 | 1,138,195 |
| 2025-08-14 | 1,690.00 | 1,720.77 | 1,676.00 | 1,689.00 | 1,634.63 | 737,252 |
| 2025-08-13 | 1,757.00 | 1,769.16 | 1,690.00 | 1,701.00 | 1,631.35 | 1,049,091 |
| 2025-08-12 | 1,744.00 | 1,769.00 | 1,716.00 | 1,735.00 | 1,663.96 | 1,745,277 |
| 2025-08-11 | 1,687.00 | 1,747.00 | 1,680.00 | 1,743.00 | 1,671.63 | 825,994 |
| 2025-08-08 | 1,662.00 | 1,754.00 | 1,662.00 | 1,701.00 | 1,631.35 | 1,727,676 |
| 2025-08-07 | 1,685.00 | 1,738.00 | 1,661.00 | 1,673.00 | 1,604.50 | 1,270,086 |
| 2025-08-06 | 1,534.00 | 1,655.00 | 1,512.00 | 1,655.00 | 1,587.24 | 2,149,158 |
| 2025-08-05 | 1,489.00 | 1,581.14 | 1,483.00 | 1,520.00 | 1,457.77 | 1,565,266 |
| 2025-08-04 | 1,418.00 | 1,457.00 | 1,371.00 | 1,434.00 | 1,375.29 | 810,726 |
| 2025-08-01 | 1,396.00 | 1,450.05 | 1,391.00 | 1,429.00 | 1,370.49 | 5,493,609 |
| 2025-07-31 | 1,400.00 | 1,425.00 | 1,387.00 | 1,400.00 | 1,342.68 | 611,975 |
| 2025-07-30 | 1,431.00 | 1,437.00 | 1,415.00 | 1,430.00 | 1,371.45 | 500,140 |
| 2025-07-29 | 1,406.00 | 1,430.00 | 1,398.00 | 1,429.00 | 1,370.49 | 694,094 |
| 2025-07-28 | 1,411.00 | 1,423.00 | 1,376.59 | 1,396.00 | 1,338.84 | 3,236,941 |
| 2025-07-25 | 1,435.00 | 1,441.85 | 1,394.61 | 1,411.00 | 1,353.23 | 14,035,520 |
| 2025-07-24 | 1,462.00 | 1,471.00 | 1,424.00 | 1,433.00 | 1,374.33 | 738,983 |
| 2025-07-23 | 1,462.00 | 1,471.00 | 1,385.60 | 1,463.00 | 1,403.10 | 2,348,887 |
| 2025-07-22 | 1,498.00 | 1,501.00 | 1,453.00 | 1,466.00 | 1,405.98 | 883,130 |
| 2025-07-21 | 1,452.00 | 1,503.00 | 1,451.56 | 1,497.00 | 1,435.71 | 763,299 |
| 2025-07-18 | 1,475.00 | 1,490.00 | 1,437.00 | 1,445.00 | 1,385.84 | 652,850 |
| 2025-07-17 | 1,474.00 | 1,482.00 | 1,443.00 | 1,460.00 | 1,400.22 | 961,411 |
| 2025-07-16 | 1,484.00 | 1,494.00 | 1,445.00 | 1,472.00 | 1,411.73 | 721,143 |
| 2025-07-15 | 1,537.00 | 1,539.00 | 1,457.00 | 1,470.00 | 1,409.81 | 1,594,537 |
| 2025-07-14 | 1,539.00 | 1,566.00 | 1,531.00 | 1,542.00 | 1,478.86 | 1,216,054 |
| 2025-07-11 | 1,487.00 | 1,517.00 | 1,483.00 | 1,516.00 | 1,453.93 | 963,858 |
| 2025-07-10 | 1,470.00 | 1,490.17 | 1,462.00 | 1,465.00 | 1,405.02 | 726,587 |
| 2025-07-09 | 1,488.00 | 1,492.00 | 1,439.43 | 1,449.00 | 1,389.67 | 886,575 |
| 2025-07-08 | 1,500.00 | 1,538.00 | 1,457.98 | 1,469.00 | 1,408.85 | 761,449 |
| 2025-07-07 | 1,485.00 | 1,499.00 | 1,465.00 | 1,489.00 | 1,428.03 | 633,025 |
| 2025-07-04 | 1,461.00 | 1,495.00 | 1,454.00 | 1,495.00 | 1,433.79 | 713,985 |
| 2025-07-03 | 1,424.00 | 1,467.00 | 1,419.00 | 1,460.00 | 1,400.22 | 793,189 |
| 2025-07-02 | 1,449.00 | 1,461.00 | 1,419.42 | 1,441.00 | 1,382.00 | 1,589,218 |
| 2025-07-01 | 1,473.00 | 1,477.00 | 1,446.00 | 1,455.00 | 1,395.43 | 3,245,611 |
| 2025-06-30 | 1,452.00 | 1,458.00 | 1,422.34 | 1,440.00 | 1,381.04 | 705,297 |
| 2025-06-27 | 1,489.00 | 1,494.00 | 1,424.68 | 1,433.00 | 1,374.33 | 861,274 |
| 2025-06-26 | 1,455.00 | 1,499.00 | 1,455.00 | 1,496.00 | 1,434.75 | 1,007,568 |
| 2025-06-25 | 1,425.00 | 1,450.00 | 1,420.00 | 1,439.00 | 1,380.08 | 2,174,509 |
| 2025-06-24 | 1,410.00 | 1,438.00 | 1,385.00 | 1,410.00 | 1,352.27 | 674,038 |
| 2025-06-23 | 1,393.00 | 1,450.00 | 1,391.33 | 1,443.00 | 1,383.92 | 680,040 |
| 2025-06-20 | 1,405.00 | 1,445.00 | 1,405.00 | 1,407.00 | 1,349.39 | 3,306,587 |
| 2025-06-19 | 1,447.00 | 1,448.00 | 1,416.00 | 1,426.00 | 1,367.61 | 626,384 |
| 2025-06-18 | 1,438.00 | 1,455.00 | 1,435.00 | 1,447.00 | 1,387.75 | 552,146 |
| 2025-06-17 | 1,376.00 | 1,434.00 | 1,371.00 | 1,433.00 | 1,374.33 | 1,534,452 |
| 2025-06-16 | 1,450.00 | 1,457.00 | 1,413.00 | 1,417.00 | 1,358.98 | 1,339,092 |
| 2025-06-13 | 1,407.00 | 1,447.00 | 1,400.00 | 1,445.00 | 1,385.84 | 1,749,140 |
| 2025-06-12 | 1,408.00 | 1,416.00 | 1,384.00 | 1,414.00 | 1,356.11 | 1,239,577 |
| 2025-06-11 | 1,345.00 | 1,394.00 | 1,337.00 | 1,388.00 | 1,331.17 | 1,131,823 |
| 2025-06-10 | 1,365.00 | 1,382.00 | 1,332.00 | 1,340.00 | 1,285.14 | 1,664,574 |
| 2025-06-09 | 1,347.00 | 1,381.00 | 1,338.52 | 1,374.00 | 1,317.74 | 1,028,810 |
| 2025-06-06 | 1,337.00 | 1,359.00 | 1,325.83 | 1,342.00 | 1,287.05 | 2,291,677 |
| 2025-06-05 | 1,264.00 | 1,337.00 | 1,264.00 | 1,325.00 | 1,270.75 | 1,784,783 |
| 2025-06-04 | 1,250.00 | 1,274.62 | 1,244.35 | 1,262.00 | 1,210.33 | 811,422 |
| 2025-06-03 | 1,223.00 | 1,260.00 | 1,223.00 | 1,237.00 | 1,186.35 | 1,877,075 |
| 2025-06-02 | 1,178.00 | 1,246.00 | 1,170.00 | 1,233.00 | 1,182.52 | 1,123,076 |
| 2025-05-30 | 1,151.00 | 1,173.00 | 1,145.59 | 1,163.00 | 1,115.38 | 907,894 |
| 2025-05-29 | 1,130.00 | 1,171.00 | 1,099.55 | 1,171.00 | 1,123.05 | 890,574 |
| 2025-05-28 | 1,123.00 | 1,136.00 | 1,115.00 | 1,134.00 | 1,087.57 | 772,899 |
| 2025-05-27 | 1,121.00 | 1,130.00 | 1,084.00 | 1,122.00 | 1,076.06 | 1,360,135 |
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.