Fresnillo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 749.00 | 755.00 | 736.00 | 739.00 | 675.22 | 591,412 |
| 2025-02-24 | 768.00 | 769.00 | 750.00 | 758.00 | 692.58 | 3,496,002 |
| 2025-02-21 | 773.50 | 779.00 | 757.00 | 776.50 | 709.49 | 4,512,363 |
| 2025-02-20 | 778.50 | 787.00 | 771.50 | 787.00 | 719.08 | 1,300,795 |
| 2025-02-19 | 780.50 | 785.50 | 758.00 | 770.50 | 704.00 | 798,206 |
| 2025-02-18 | 787.00 | 790.50 | 773.50 | 784.00 | 716.34 | 1,218,361 |
| 2025-02-17 | 792.00 | 802.50 | 784.50 | 784.50 | 716.80 | 510,053 |
| 2025-02-14 | 811.50 | 830.00 | 794.75 | 798.50 | 729.59 | 985,998 |
| 2025-02-13 | 817.50 | 839.50 | 798.00 | 798.00 | 729.13 | 1,096,599 |
| 2025-02-12 | 788.50 | 794.39 | 769.59 | 791.50 | 723.19 | 729,256 |
| 2025-02-11 | 789.50 | 797.00 | 780.50 | 790.50 | 722.28 | 897,371 |
| 2025-02-10 | 769.00 | 810.00 | 765.50 | 802.00 | 732.79 | 1,804,487 |
| 2025-02-07 | 765.00 | 765.00 | 751.00 | 765.00 | 698.98 | 787,078 |
| 2025-02-06 | 761.00 | 769.00 | 744.50 | 753.00 | 688.01 | 1,213,329 |
| 2025-02-05 | 716.00 | 757.00 | 716.00 | 755.00 | 689.84 | 1,043,799 |
| 2025-02-04 | 707.50 | 718.50 | 704.08 | 713.50 | 651.92 | 562,172 |
| 2025-02-03 | 683.50 | 711.20 | 673.50 | 709.50 | 648.27 | 1,476,846 |
| 2025-01-31 | 711.00 | 711.00 | 693.50 | 696.00 | 635.93 | 2,139,697 |
| 2025-01-30 | 677.00 | 722.33 | 672.50 | 712.50 | 651.01 | 750,943 |
| 2025-01-29 | 661.00 | 679.00 | 660.00 | 675.00 | 616.75 | 1,131,338 |
| 2025-01-28 | 668.00 | 670.50 | 657.00 | 657.00 | 600.30 | 407,129 |
| 2025-01-27 | 671.50 | 684.00 | 656.50 | 671.50 | 613.55 | 2,283,312 |
| 2025-01-24 | 687.50 | 695.50 | 682.00 | 685.50 | 626.34 | 565,843 |
| 2025-01-23 | 684.00 | 684.00 | 673.50 | 678.50 | 619.94 | 576,987 |
| 2025-01-22 | 693.00 | 695.50 | 667.50 | 685.00 | 625.88 | 642,888 |
| 2025-01-21 | 690.50 | 695.00 | 676.50 | 693.50 | 633.65 | 318,563 |
| 2025-01-20 | 668.50 | 691.00 | 666.00 | 685.50 | 626.34 | 886,920 |
| 2025-01-17 | 677.00 | 682.00 | 643.50 | 666.00 | 608.52 | 739,410 |
| 2025-01-16 | 674.50 | 695.50 | 671.50 | 680.50 | 621.77 | 1,133,271 |
| 2025-01-15 | 658.50 | 670.27 | 656.86 | 666.00 | 608.52 | 1,486,195 |
| 2025-01-14 | 652.50 | 657.00 | 642.50 | 655.00 | 598.47 | 2,339,155 |
| 2025-01-13 | 663.00 | 666.00 | 634.41 | 644.50 | 588.88 | 511,167 |
| 2025-01-10 | 667.00 | 682.00 | 657.00 | 668.00 | 610.35 | 600,734 |
| 2025-01-09 | 648.50 | 678.50 | 648.00 | 669.00 | 611.26 | 465,806 |
| 2025-01-08 | 657.00 | 658.00 | 640.50 | 648.00 | 592.08 | 555,223 |
| 2025-01-07 | 639.00 | 657.00 | 631.00 | 645.00 | 589.33 | 397,005 |
| 2025-01-06 | 648.50 | 657.50 | 625.50 | 644.00 | 588.42 | 226,585 |
| 2025-01-03 | 654.50 | 659.00 | 646.00 | 649.00 | 592.99 | 623,149 |
| 2025-01-02 | 624.00 | 651.50 | 624.00 | 649.50 | 593.45 | 406,747 |
| 2024-12-31 | 612.00 | 625.00 | 612.00 | 621.50 | 567.86 | 142,244 |
| 2024-12-30 | 630.00 | 630.00 | 616.00 | 616.00 | 562.84 | 618,015 |
| 2024-12-27 | 639.50 | 640.00 | 628.00 | 630.50 | 576.09 | 315,205 |
| 2024-12-24 | 637.00 | 641.00 | 630.50 | 636.50 | 581.57 | 118,586 |
| 2024-12-23 | 641.50 | 647.50 | 630.57 | 637.00 | 582.03 | 251,446 |
| 2024-12-20 | 629.00 | 641.00 | 623.50 | 638.50 | 583.40 | 982,717 |
| 2024-12-19 | 634.50 | 641.00 | 627.42 | 631.50 | 577.00 | 464,348 |
| 2024-12-18 | 652.00 | 655.00 | 643.50 | 648.50 | 592.53 | 1,665,437 |
| 2024-12-17 | 655.00 | 656.00 | 642.71 | 650.00 | 593.90 | 1,244,706 |
| 2024-12-16 | 664.50 | 673.00 | 656.00 | 656.50 | 599.84 | 359,981 |
| 2024-12-13 | 680.50 | 683.50 | 664.50 | 665.50 | 608.07 | 637,002 |
| 2024-12-12 | 699.00 | 705.50 | 670.00 | 679.50 | 620.86 | 924,988 |
| 2024-12-11 | 679.50 | 703.00 | 672.50 | 699.00 | 638.67 | 536,054 |
| 2024-12-10 | 678.00 | 683.00 | 672.50 | 681.00 | 622.23 | 1,508,334 |
| 2024-12-09 | 661.00 | 686.00 | 658.50 | 686.00 | 626.80 | 707,140 |
| 2024-12-06 | 660.00 | 667.20 | 652.00 | 655.50 | 598.93 | 349,150 |
| 2024-12-05 | 667.00 | 673.24 | 662.50 | 663.50 | 606.24 | 361,397 |
| 2024-12-04 | 661.50 | 673.00 | 661.50 | 669.00 | 611.26 | 1,358,462 |
| 2024-12-03 | 649.50 | 668.50 | 646.50 | 666.00 | 608.52 | 657,360 |
| 2024-12-02 | 639.50 | 653.00 | 620.50 | 647.50 | 591.62 | 340,021 |
| 2024-11-29 | 640.00 | 651.50 | 638.50 | 646.00 | 590.25 | 381,915 |
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.