Skip to main content
Fresnillo plc (LON:FRES)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,714.00
-10.00 (-0.37%)
At close: Dec 5, 2025

Fresnillo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,770.002,770.002,690.002,714.002,714.00-0.37%510,946
Dec 4, 20252,688.002,736.002,562.002,724.002,724.000.15%1,320,448
Dec 3, 20252,804.002,830.002,700.002,720.002,720.00-0.29%775,417
Dec 2, 20252,792.002,816.002,694.002,728.002,728.00-3.26%939,435
Dec 1, 20252,642.002,848.002,622.002,820.002,820.007.06%1,410,698
Nov 28, 20252,592.002,664.002,584.002,634.002,634.001.93%685,810
Nov 27, 20252,590.002,615.432,542.002,584.002,584.00-0.77%393,890
Nov 26, 20252,536.002,604.002,518.002,604.002,604.005.17%872,507
Nov 25, 20252,500.002,506.002,418.002,476.002,476.00-0.88%2,115,249
Nov 24, 20252,314.002,498.002,314.002,498.002,498.009.08%3,209,525
Nov 21, 20252,262.002,302.002,218.002,290.002,290.00-2.05%1,433,472
Nov 20, 20252,428.002,432.002,338.002,338.002,338.00-2.99%661,034
Nov 19, 20252,326.002,464.002,315.642,410.002,410.005.79%1,225,390
Nov 18, 20252,240.002,307.472,178.002,278.002,278.00-2.57%636,216
Nov 17, 20252,370.002,400.002,338.002,338.002,338.00-1.52%396,705
Nov 14, 20252,352.002,395.452,264.002,374.002,374.00-1.49%853,754
Nov 13, 20252,384.002,490.002,376.002,410.002,410.002.82%885,138
Nov 12, 20252,324.002,388.002,312.002,344.002,344.001.82%1,103,897
Nov 11, 20252,322.002,368.002,278.002,302.002,302.00-0.35%904,962
Nov 10, 20252,310.002,368.002,274.002,310.002,310.005.38%599,197
Nov 7, 20252,228.002,244.392,162.002,192.002,192.00-1.26%455,243
Nov 6, 20252,176.002,220.002,161.972,220.002,220.003.45%708,281
Nov 5, 20252,170.002,180.002,102.002,146.002,146.00-1.20%771,163
Nov 4, 20252,150.002,188.002,124.002,172.002,172.00-1.45%896,929
Nov 3, 20252,230.002,268.002,198.002,204.002,204.00-0.81%954,216
Oct 31, 20252,278.002,300.002,186.002,222.002,222.00-1.16%1,783,023
Oct 30, 20252,234.002,276.002,220.002,248.002,248.00-0.35%2,013,422
Oct 29, 20252,192.002,308.002,192.002,256.002,256.005.03%1,835,211
Oct 28, 20252,078.002,148.002,012.002,148.002,148.002.19%1,315,482
Oct 27, 20252,204.002,210.002,068.002,102.002,102.00-4.97%1,426,741
Oct 24, 20252,154.002,216.002,118.002,212.002,212.001.00%739,993
Oct 23, 20252,142.002,234.002,110.002,190.002,190.005.29%1,335,525
Oct 22, 20252,318.002,328.002,080.002,080.002,080.00-1.61%1,536,004
Oct 21, 20252,424.002,464.002,000.002,114.002,114.00-12.21%3,024,323
Oct 20, 20252,338.002,424.002,258.002,408.002,408.002.38%1,014,210
Oct 17, 20252,646.002,648.002,326.002,352.002,352.00-10.50%1,532,921
Oct 16, 20252,642.002,650.002,578.002,628.002,628.000.46%930,796
Oct 15, 20252,620.002,648.002,564.002,616.002,616.000.46%927,847
Oct 14, 20252,550.002,629.992,524.002,604.002,604.000.46%1,188,100
Oct 13, 20252,438.002,610.002,438.002,592.002,592.009.09%2,553,744
Oct 10, 20252,322.002,398.002,274.002,376.002,376.00-0.75%1,140,930
Oct 9, 20252,372.002,440.002,340.002,394.002,394.001.10%1,250,864
Oct 8, 20252,354.002,394.002,314.002,368.002,368.002.96%1,138,811
Oct 7, 20252,332.002,358.002,286.002,300.002,300.00-1.79%769,341
Oct 6, 20252,354.002,380.002,309.482,342.002,342.001.21%816,223
Oct 3, 20252,328.002,383.992,312.002,314.002,314.001.05%923,778
Oct 2, 20252,360.002,392.002,278.002,290.002,290.00-2.72%1,145,041
Oct 1, 20252,370.002,392.002,304.002,354.002,354.00-0.25%3,149,408
Sep 30, 20252,330.002,378.002,278.002,360.002,360.001.81%1,532,989
Sep 29, 20252,388.002,400.002,316.142,318.002,318.00-0.09%781,739
Sep 26, 20252,276.002,328.002,244.002,320.002,320.002.11%846,774
Sep 25, 20252,298.002,336.402,244.002,272.002,272.00-1.30%3,127,837
Sep 24, 20252,358.002,380.002,294.002,302.002,302.00-1.79%1,032,185
Sep 23, 20252,408.002,418.002,344.002,344.002,344.00-1.51%1,953,557
Sep 22, 20252,360.002,394.002,332.002,380.002,380.004.57%1,685,696
Sep 19, 20252,198.002,284.002,175.402,276.002,276.005.18%13,426,660
Sep 18, 20252,166.002,179.322,112.002,164.002,164.00-1.01%1,243,901
Sep 17, 20252,224.002,230.002,136.002,186.002,186.00-2.50%1,373,398
Sep 16, 20252,250.002,322.002,230.002,242.002,242.002.09%1,305,425
Sep 15, 20252,162.002,200.002,087.472,196.002,196.001.86%2,337,773
Sep 12, 20252,240.002,300.002,156.002,156.002,156.00-1.82%1,232,043
Sep 11, 20252,184.002,246.002,184.002,196.002,196.001.01%1,752,520
Sep 10, 20252,150.002,178.002,096.002,174.002,174.001.78%909,579
Sep 9, 20252,194.002,207.902,136.002,136.002,136.00-1.93%1,198,102
Sep 8, 20252,146.002,186.002,126.762,178.002,178.002.83%1,446,635
Sep 5, 20252,120.002,144.002,082.002,118.002,118.001.34%1,239,632
Sep 4, 20252,050.002,108.002,030.002,090.002,090.000.77%2,024,862
Sep 3, 20251,942.002,082.091,925.162,074.002,074.008.08%10,849,320
Sep 2, 20251,834.001,927.001,825.001,919.001,919.005.15%1,784,340
Sep 1, 20251,832.001,848.031,806.001,825.001,825.002.07%4,793,846
Aug 29, 20251,774.001,792.001,753.001,788.001,788.002.00%1,294,729
Aug 28, 20251,765.001,779.001,738.681,753.001,753.00-0.23%960,854
Aug 27, 20251,730.001,760.001,712.001,757.001,757.000.92%739,155
Aug 26, 20251,710.001,741.001,693.001,741.001,741.003.08%22,791,040
Aug 22, 20251,669.001,702.001,657.001,689.001,689.001.08%843,837
Aug 21, 20251,659.001,682.001,650.001,671.001,671.001.46%552,397
Aug 20, 20251,625.001,665.001,617.001,647.001,647.001.35%4,206,270
Aug 19, 20251,677.001,695.001,625.001,625.001,625.00-4.19%4,696,468
Aug 18, 20251,721.001,748.001,696.001,696.001,696.00-0.70%6,598,118
Aug 15, 20251,708.001,717.001,657.001,708.001,708.001.12%1,138,195
Aug 14, 20251,690.001,720.771,676.001,689.001,689.00-0.71%737,252
Aug 13, 20251,757.001,769.161,690.001,701.001,685.61-1.96%1,049,091
Aug 12, 20251,744.001,769.001,716.001,735.001,719.30-0.46%1,745,277
Aug 11, 20251,687.001,747.001,680.001,743.001,727.232.47%825,994
Aug 8, 20251,662.001,754.001,662.001,701.001,685.611.67%1,727,676
Aug 7, 20251,685.001,738.001,661.001,673.001,657.871.09%1,270,086
Aug 6, 20251,534.001,655.001,512.001,655.001,640.038.88%2,149,158
Aug 5, 20251,489.001,581.141,483.001,520.001,506.256.00%1,565,266
Aug 4, 20251,418.001,457.001,371.001,434.001,421.030.35%810,726
Aug 1, 20251,396.001,450.051,391.001,429.001,416.072.07%5,493,609
Jul 31, 20251,400.001,425.001,387.001,400.001,387.33-2.10%611,975
Jul 30, 20251,431.001,437.001,415.001,430.001,417.060.07%500,140
Jul 29, 20251,406.001,430.001,398.001,429.001,416.072.36%694,094
Jul 28, 20251,411.001,423.001,376.591,396.001,383.37-1.06%3,236,941
Jul 25, 20251,435.001,441.851,394.611,411.001,398.24-1.54%14,035,520
Jul 24, 20251,462.001,471.001,424.001,433.001,420.04-2.05%738,983
Jul 23, 20251,462.001,471.001,385.601,463.001,449.77-0.20%2,348,887
Jul 22, 20251,498.001,501.001,453.001,466.001,452.74-2.07%883,130
Jul 21, 20251,452.001,503.001,451.561,497.001,483.463.60%763,299
Jul 18, 20251,475.001,490.001,437.001,445.001,431.93-1.03%652,850