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
2026-10-232,455.002,457.702,306.002,309.002,309.001,279,244
2026-10-222,547.002,572.002,462.002,462.002,462.00673,934
2026-10-212,668.002,668.002,610.002,632.002,632.00297,341
2026-10-202,681.002,728.002,594.002,689.002,689.00421,155
2026-10-192,696.002,717.002,664.002,684.002,684.00325,636
2026-10-162,696.002,741.112,672.002,719.002,719.00439,005
2026-10-152,535.002,687.002,512.002,669.002,669.00591,375
2026-10-142,722.002,734.002,560.002,590.002,590.00775,093
2026-10-132,747.002,796.002,709.002,716.002,716.00493,445
2026-10-122,767.002,792.002,728.002,756.002,756.00270,419
2026-10-092,769.002,798.002,736.082,756.002,756.00792,471
2026-10-082,655.002,710.002,609.002,689.002,689.00489,185
2026-10-072,652.002,725.002,621.632,688.002,688.00622,493
2026-10-062,738.002,763.002,687.002,703.002,703.00932,998
2026-10-052,741.002,771.002,687.002,742.002,742.00506,383
2026-10-022,712.002,784.002,675.002,696.002,696.00867,264
2026-10-012,743.002,773.002,680.002,680.002,680.00882,509
2026-09-302,756.002,780.732,714.332,728.002,728.00853,214
2026-09-292,795.002,818.002,718.002,724.002,724.00523,676
2026-09-282,822.002,823.002,685.002,743.002,743.00784,903
2026-09-252,886.002,910.532,829.332,890.002,890.00379,482
2026-09-242,854.002,908.002,823.002,823.002,823.002,097,725
2026-09-233,015.003,026.002,862.002,889.002,889.002,094,261
Page 1 of 1 · 23 trading days

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.