Fresnillo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1,114.00 | 1,135.00 | 1,102.53 | 1,133.00 | 1,086.61 | 1,493,341 |
| 2025-05-22 | 1,082.00 | 1,106.00 | 1,073.00 | 1,106.00 | 1,060.72 | 1,265,019 |
| 2025-05-21 | 1,053.00 | 1,087.00 | 1,049.06 | 1,085.00 | 1,040.58 | 784,548 |
| 2025-05-20 | 1,005.00 | 1,054.00 | 1,005.00 | 1,041.00 | 998.38 | 781,716 |
| 2025-05-19 | 1,016.00 | 1,061.00 | 1,008.00 | 1,026.00 | 983.99 | 1,425,419 |
| 2025-05-16 | 1,011.00 | 1,018.00 | 985.00 | 1,000.00 | 959.06 | 1,568,713 |
| 2025-05-15 | 972.00 | 1,021.00 | 963.00 | 1,016.00 | 974.40 | 5,821,965 |
| 2025-05-14 | 1,002.00 | 1,013.00 | 981.50 | 981.50 | 941.31 | 810,053 |
| 2025-05-13 | 1,005.00 | 1,022.00 | 994.50 | 1,010.00 | 968.65 | 1,077,875 |
| 2025-05-12 | 1,075.00 | 1,087.00 | 998.00 | 999.50 | 958.58 | 1,536,696 |
| 2025-05-09 | 1,025.00 | 1,071.50 | 1,022.00 | 1,061.00 | 1,017.56 | 776,951 |
| 2025-05-08 | 1,044.00 | 1,047.00 | 1,021.66 | 1,030.00 | 987.83 | 624,674 |
| 2025-05-07 | 1,068.00 | 1,074.00 | 1,048.70 | 1,054.00 | 1,010.85 | 964,658 |
| 2025-05-06 | 1,034.00 | 1,065.00 | 1,026.00 | 1,063.00 | 1,019.48 | 2,492,020 |
| 2025-05-02 | 1,020.00 | 1,022.00 | 1,002.00 | 1,015.00 | 973.44 | 646,845 |
| 2025-05-01 | 987.50 | 1,006.00 | 985.00 | 995.50 | 954.74 | 314,830 |
| 2025-04-30 | 1,002.00 | 1,019.00 | 990.00 | 1,002.00 | 960.97 | 4,583,148 |
| 2025-04-29 | 1,002.00 | 1,022.00 | 996.50 | 1,012.00 | 970.56 | 4,476,416 |
| 2025-04-28 | 987.50 | 1,006.00 | 983.07 | 998.00 | 957.14 | 574,675 |
| 2025-04-25 | 1,001.00 | 1,009.00 | 979.47 | 982.50 | 942.27 | 1,004,059 |
| 2025-04-24 | 993.50 | 1,015.00 | 989.63 | 1,004.00 | 962.89 | 1,061,869 |
| 2025-04-23 | 1,000.00 | 1,000.00 | 937.00 | 985.00 | 944.67 | 5,154,887 |
| 2025-04-22 | 1,050.00 | 1,061.00 | 1,010.00 | 1,039.00 | 996.46 | 5,028,057 |
| 2025-04-17 | 1,029.00 | 1,047.02 | 1,007.00 | 1,021.00 | 979.20 | 1,248,963 |
| 2025-04-16 | 1,067.00 | 1,093.00 | 1,061.00 | 1,081.00 | 987.71 | 1,152,567 |
| 2025-04-15 | 1,022.00 | 1,059.42 | 1,021.00 | 1,058.00 | 966.69 | 1,144,586 |
| 2025-04-14 | 999.00 | 1,022.00 | 985.50 | 1,020.00 | 931.97 | 1,294,268 |
| 2025-04-11 | 952.50 | 992.27 | 946.00 | 991.00 | 905.47 | 1,689,941 |
| 2025-04-10 | 929.50 | 936.50 | 896.50 | 923.00 | 843.34 | 1,223,491 |
| 2025-04-09 | 855.00 | 899.50 | 829.87 | 883.00 | 806.79 | 1,719,424 |
| 2025-04-08 | 844.50 | 876.00 | 834.50 | 862.00 | 787.61 | 7,324,230 |
| 2025-04-07 | 796.50 | 861.50 | 764.50 | 833.50 | 761.57 | 1,946,049 |
| 2025-04-04 | 910.50 | 929.00 | 811.00 | 822.50 | 751.52 | 4,984,194 |
| 2025-04-03 | 915.00 | 932.50 | 887.50 | 920.50 | 841.06 | 3,548,610 |
| 2025-04-02 | 941.00 | 946.50 | 922.50 | 934.50 | 853.85 | 693,722 |
| 2025-04-01 | 940.50 | 957.01 | 937.00 | 953.00 | 870.75 | 753,393 |
| 2025-03-31 | 942.00 | 944.00 | 917.50 | 936.00 | 855.22 | 692,988 |
| 2025-03-28 | 944.50 | 960.50 | 941.50 | 947.50 | 865.73 | 1,158,620 |
| 2025-03-27 | 945.00 | 950.36 | 934.50 | 947.50 | 865.73 | 630,842 |
| 2025-03-26 | 942.50 | 955.00 | 938.00 | 943.50 | 862.07 | 950,363 |
| 2025-03-25 | 924.50 | 948.50 | 921.13 | 940.50 | 859.33 | 530,750 |
| 2025-03-24 | 931.00 | 946.00 | 918.49 | 927.50 | 847.45 | 645,867 |
| 2025-03-21 | 926.50 | 929.50 | 906.00 | 917.50 | 838.32 | 1,379,462 |
| 2025-03-20 | 947.00 | 953.00 | 925.50 | 936.00 | 855.22 | 954,775 |
| 2025-03-19 | 944.00 | 949.36 | 925.50 | 944.00 | 862.53 | 937,933 |
| 2025-03-18 | 950.00 | 960.50 | 939.01 | 954.00 | 871.67 | 1,099,587 |
| 2025-03-17 | 912.50 | 938.00 | 908.00 | 938.00 | 857.05 | 1,289,120 |
| 2025-03-14 | 892.50 | 933.50 | 890.50 | 916.50 | 837.40 | 1,796,125 |
| 2025-03-13 | 879.00 | 905.47 | 861.00 | 899.50 | 821.87 | 2,700,255 |
| 2025-03-12 | 856.00 | 894.50 | 849.00 | 894.50 | 817.30 | 1,331,386 |
| 2025-03-11 | 823.50 | 858.00 | 819.50 | 854.00 | 780.30 | 1,077,507 |
| 2025-03-10 | 846.50 | 853.94 | 829.50 | 838.50 | 766.14 | 1,447,349 |
| 2025-03-07 | 844.50 | 871.50 | 836.50 | 848.50 | 775.27 | 841,959 |
| 2025-03-06 | 832.50 | 844.00 | 820.50 | 838.50 | 766.14 | 1,364,266 |
| 2025-03-05 | 796.00 | 832.00 | 790.00 | 828.50 | 757.00 | 1,447,353 |
| 2025-03-04 | 754.00 | 791.75 | 746.32 | 780.00 | 712.68 | 1,719,608 |
| 2025-03-03 | 740.50 | 758.50 | 737.50 | 754.00 | 688.93 | 678,574 |
| 2025-02-28 | 736.50 | 744.50 | 732.89 | 742.50 | 678.42 | 1,348,063 |
| 2025-02-27 | 750.00 | 759.76 | 746.05 | 751.50 | 686.64 | 632,328 |
| 2025-02-26 | 746.00 | 758.00 | 738.00 | 757.00 | 691.67 | 457,698 |
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.