Fresnillo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 629.00 | 638.00 | 629.00 | 638.00 | 582.94 | 245,380 |
| 2024-11-27 | 643.00 | 651.50 | 630.00 | 635.00 | 580.20 | 337,535 |
| 2024-11-26 | 635.50 | 643.00 | 626.50 | 638.50 | 583.40 | 477,204 |
| 2024-11-25 | 648.50 | 649.50 | 624.50 | 633.00 | 578.37 | 2,059,310 |
| 2024-11-22 | 655.50 | 659.00 | 651.00 | 652.50 | 596.19 | 464,580 |
| 2024-11-21 | 660.50 | 662.50 | 644.21 | 647.50 | 591.62 | 526,838 |
| 2024-11-20 | 663.50 | 664.50 | 654.00 | 654.50 | 598.02 | 591,879 |
| 2024-11-19 | 665.00 | 669.50 | 658.00 | 665.00 | 607.61 | 422,202 |
| 2024-11-18 | 650.00 | 660.00 | 648.95 | 660.00 | 603.04 | 856,455 |
| 2024-11-15 | 628.00 | 648.00 | 625.00 | 648.00 | 592.08 | 3,185,171 |
| 2024-11-14 | 619.50 | 632.00 | 609.50 | 629.00 | 574.72 | 1,052,465 |
| 2024-11-13 | 624.50 | 649.50 | 624.00 | 633.50 | 578.83 | 907,475 |
| 2024-11-12 | 656.00 | 659.50 | 619.00 | 623.00 | 569.23 | 2,268,546 |
| 2024-11-11 | 707.50 | 721.00 | 676.00 | 676.00 | 617.66 | 1,116,950 |
| 2024-11-08 | 704.00 | 714.50 | 695.00 | 700.00 | 639.59 | 409,292 |
| 2024-11-07 | 696.00 | 718.00 | 690.50 | 711.00 | 649.64 | 3,499,596 |
| 2024-11-06 | 721.50 | 727.00 | 682.07 | 699.00 | 638.67 | 2,204,194 |
| 2024-11-05 | 722.00 | 732.90 | 722.00 | 727.50 | 664.71 | 1,883,188 |
| 2024-11-04 | 728.00 | 737.00 | 721.00 | 721.50 | 659.23 | 572,209 |
| 2024-11-01 | 739.50 | 745.50 | 733.50 | 735.50 | 672.02 | 630,111 |
| 2024-10-31 | 750.00 | 762.50 | 727.00 | 739.50 | 675.68 | 1,976,624 |
| 2024-10-30 | 774.00 | 779.61 | 756.50 | 759.50 | 693.95 | 818,011 |
| 2024-10-29 | 751.00 | 778.50 | 750.00 | 778.50 | 711.31 | 690,135 |
| 2024-10-28 | 757.50 | 759.50 | 747.50 | 753.00 | 688.01 | 524,107 |
| 2024-10-25 | 760.50 | 767.50 | 749.00 | 758.50 | 693.04 | 1,199,516 |
| 2024-10-24 | 761.50 | 782.00 | 757.50 | 771.50 | 704.92 | 2,502,568 |
| 2024-10-23 | 764.50 | 781.50 | 757.00 | 763.50 | 697.61 | 1,742,784 |
| 2024-10-22 | 750.00 | 775.71 | 750.00 | 769.00 | 702.63 | 1,302,425 |
| 2024-10-21 | 732.50 | 760.00 | 722.50 | 747.50 | 682.99 | 4,250,382 |
| 2024-10-18 | 686.00 | 706.50 | 685.50 | 703.00 | 642.33 | 1,027,045 |
| 2024-10-17 | 669.00 | 687.50 | 663.50 | 684.50 | 625.43 | 686,395 |
| 2024-10-16 | 663.50 | 678.50 | 662.00 | 669.00 | 611.26 | 627,934 |
| 2024-10-15 | 661.00 | 661.00 | 647.00 | 654.50 | 598.02 | 488,789 |
| 2024-10-14 | 663.00 | 663.00 | 646.30 | 656.50 | 599.84 | 543,682 |
| 2024-10-11 | 657.50 | 667.00 | 656.00 | 663.50 | 606.24 | 848,886 |
| 2024-10-10 | 632.00 | 654.00 | 627.00 | 654.00 | 597.56 | 913,656 |
| 2024-10-09 | 622.50 | 639.00 | 622.00 | 632.00 | 577.46 | 632,114 |
| 2024-10-08 | 624.50 | 625.00 | 605.00 | 619.00 | 565.58 | 1,000,228 |
| 2024-10-07 | 638.00 | 638.50 | 618.50 | 624.50 | 570.60 | 2,364,035 |
| 2024-10-04 | 631.50 | 643.00 | 627.50 | 636.00 | 581.11 | 898,772 |
| 2024-10-03 | 633.00 | 638.00 | 629.00 | 629.00 | 574.72 | 526,795 |
| 2024-10-02 | 620.00 | 635.00 | 615.50 | 632.00 | 577.46 | 541,184 |
| 2024-10-01 | 612.00 | 631.00 | 612.00 | 622.00 | 568.32 | 590,292 |
| 2024-09-30 | 620.00 | 624.50 | 606.34 | 611.50 | 558.73 | 707,231 |
| 2024-09-27 | 637.50 | 640.50 | 615.50 | 621.00 | 567.41 | 887,054 |
| 2024-09-26 | 627.00 | 642.00 | 624.00 | 636.50 | 581.57 | 1,400,956 |
| 2024-09-25 | 595.00 | 623.00 | 595.00 | 619.50 | 566.04 | 1,054,069 |
| 2024-09-24 | 602.00 | 609.50 | 596.00 | 599.00 | 547.30 | 3,105,654 |
| 2024-09-23 | 581.00 | 598.40 | 578.00 | 595.50 | 544.11 | 1,008,295 |
| 2024-09-20 | 592.00 | 595.00 | 585.00 | 586.50 | 535.88 | 1,313,909 |
| 2024-09-19 | 570.50 | 589.00 | 570.50 | 588.50 | 537.71 | 917,661 |
| 2024-09-18 | 573.00 | 573.00 | 561.50 | 563.00 | 514.41 | 397,828 |
| 2024-09-17 | 582.50 | 585.50 | 569.00 | 569.00 | 519.89 | 444,774 |
| 2024-09-16 | 566.50 | 584.00 | 565.00 | 574.00 | 524.46 | 669,592 |
| 2024-09-13 | 549.50 | 578.50 | 545.75 | 568.00 | 518.98 | 1,349,909 |
| 2024-09-12 | 528.50 | 540.00 | 522.29 | 537.50 | 491.11 | 2,841,609 |
| 2024-09-11 | 521.00 | 529.00 | 512.00 | 518.50 | 473.75 | 486,781 |
| 2024-09-10 | 508.00 | 520.51 | 506.50 | 514.00 | 469.64 | 485,358 |
| 2024-09-09 | 512.00 | 513.50 | 503.00 | 504.50 | 460.96 | 325,095 |
| 2024-09-06 | 514.50 | 517.62 | 504.82 | 508.50 | 464.62 | 506,860 |
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.