Skip to main content
Fresnillo plc (LON:FRES)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,516.00
-56.00 (-1.57%)
At close: Mar 6, 2026

Fresnillo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,570.003,632.003,462.003,516.003,516.00-1.57%1,233,280
Mar 5, 20263,870.003,894.003,540.003,572.003,572.00-7.27%883,351
Mar 4, 20263,884.004,010.003,795.993,852.003,852.00-1.13%1,697,913
Mar 3, 20264,034.004,078.003,780.003,896.003,896.00-5.44%1,825,282
Mar 2, 20264,310.004,394.004,070.004,120.004,120.00-2.83%1,018,682
Feb 27, 20264,236.004,352.004,199.424,240.004,240.003.31%1,221,565
Feb 26, 20264,240.004,244.004,048.004,104.004,104.00-5.13%829,967
Feb 25, 20264,110.004,334.004,092.104,326.004,326.007.29%1,153,491
Feb 24, 20263,960.004,040.003,874.004,032.004,032.001.41%640,501
Feb 23, 20264,000.004,064.003,900.003,976.003,976.003.17%780,363
Feb 20, 20263,866.003,982.003,802.003,854.003,854.00-0.31%1,469,804
Feb 19, 20263,902.003,920.003,794.003,866.003,866.00-1.18%903,355
Feb 18, 20263,814.003,912.003,730.003,912.003,912.004.77%578,593
Feb 17, 20263,750.003,770.003,548.003,734.003,734.00-2.10%779,747
Feb 16, 20263,836.003,850.003,768.003,814.003,814.00-1.14%492,611
Feb 13, 20263,760.003,886.003,674.003,858.003,858.002.39%1,637,235
Feb 12, 20263,984.003,996.003,740.003,768.003,768.00-4.07%1,035,565
Feb 11, 20263,886.003,958.003,800.003,928.003,928.003.37%832,750
Feb 10, 20263,818.003,872.003,762.003,800.003,800.00-2.01%449,938
Feb 9, 20263,752.003,912.003,738.003,878.003,878.004.98%945,654
Feb 6, 20263,506.003,718.003,470.003,694.003,694.003.88%909,432
Feb 5, 20263,672.003,720.003,531.353,556.003,556.00-5.83%1,603,983
Feb 4, 20263,920.004,032.003,750.003,776.003,776.00-3.23%1,791,882
Feb 3, 20263,798.003,926.003,750.003,902.003,902.006.38%1,520,919
Feb 2, 20263,388.003,760.003,344.003,668.003,668.00-0.92%3,540,665
Jan 30, 20263,756.003,796.003,580.003,702.003,702.00-5.08%2,790,249
Jan 29, 20264,232.004,318.003,792.143,900.003,900.00-5.25%1,755,822
Jan 28, 20264,298.004,301.223,912.004,116.004,116.00-0.58%2,789,428
Jan 27, 20264,370.004,410.004,100.004,140.004,140.00-6.92%1,393,349
Jan 26, 20264,290.004,472.004,252.004,448.004,448.006.72%1,622,886
Jan 23, 20264,090.004,190.004,030.004,168.004,168.002.06%842,740
Jan 22, 20263,992.004,094.003,908.004,084.004,084.000.84%1,455,490
Jan 21, 20264,060.004,086.003,950.004,050.004,050.001.86%1,222,621
Jan 20, 20264,000.004,078.003,922.003,976.003,976.00-0.50%952,653
Jan 19, 20263,912.003,996.003,842.003,996.003,996.006.67%1,130,796
Jan 16, 20263,696.003,788.003,662.003,746.003,746.00-0.21%765,480
Jan 15, 20263,700.003,774.003,580.003,754.003,754.00-0.32%1,333,832
Jan 14, 20263,890.003,928.003,738.003,766.003,766.00-0.42%2,395,051
Jan 13, 20263,738.003,782.003,686.003,782.003,782.001.29%1,667,341
Jan 12, 20263,654.003,784.003,654.003,734.003,734.006.50%1,160,705
Jan 9, 20263,484.003,588.003,414.003,506.003,506.001.92%949,965
Jan 8, 20263,468.003,522.003,382.003,440.003,440.00-1.71%2,457,549
Jan 7, 20263,666.003,670.003,336.003,500.003,500.00-4.84%1,213,181
Jan 6, 20263,538.003,678.003,432.003,678.003,678.005.21%1,740,259
Jan 5, 20263,452.003,568.003,438.003,496.003,496.004.30%1,609,843
Jan 2, 20263,374.003,514.003,352.003,352.003,352.000.54%900,075
Dec 31, 20253,360.003,360.003,282.003,334.003,334.00-2.29%352,263
Dec 30, 20253,274.003,412.003,272.803,412.003,412.006.83%675,197
Dec 29, 20253,264.003,376.003,092.003,194.003,194.00-0.19%1,008,666
Dec 24, 20253,266.003,276.003,200.003,200.003,200.00-1.42%256,323
Dec 23, 20253,232.003,288.003,207.433,246.003,246.00-0.43%687,150
Dec 22, 20253,214.003,288.003,200.003,260.003,260.002.84%945,216
Dec 19, 20253,056.003,170.003,032.003,170.003,170.002.86%3,255,771
Dec 18, 20252,970.003,082.002,914.003,082.003,082.004.40%1,002,761
Dec 17, 20253,000.003,044.002,952.002,952.002,952.000.96%804,598
Dec 16, 20252,832.002,954.002,783.572,924.002,924.002.38%875,012
Dec 15, 20252,952.003,026.002,822.002,856.002,856.00-1.65%1,279,265
Dec 12, 20252,922.003,034.002,862.002,904.002,904.001.61%727,127
Dec 11, 20252,768.002,910.002,718.002,858.002,858.003.03%3,768,985
Dec 10, 20252,792.002,842.632,748.002,774.002,774.000.43%888,269
Dec 9, 20252,656.002,778.002,624.002,762.002,762.002.60%844,301
Dec 8, 20252,736.002,776.002,678.002,692.002,692.00-0.81%828,657
Dec 5, 20252,770.002,770.002,690.002,714.002,714.00-0.37%510,951
Dec 4, 20252,688.002,736.002,562.002,724.002,724.000.15%1,320,460
Dec 3, 20252,804.002,830.002,700.002,720.002,720.00-0.29%775,789
Dec 2, 20252,792.002,818.002,694.002,728.002,728.00-3.26%939,560
Dec 1, 20252,642.002,850.002,612.002,820.002,820.007.06%1,411,151
Nov 28, 20252,592.002,668.002,578.002,634.002,634.001.93%687,280
Nov 27, 20252,590.002,615.432,542.002,584.002,584.00-0.77%393,890
Nov 26, 20252,536.002,604.002,516.002,604.002,604.005.17%872,737
Nov 25, 20252,500.002,508.042,418.002,476.002,476.00-0.88%2,474,844
Nov 24, 20252,314.002,498.132,306.002,498.002,498.009.08%3,209,646
Nov 21, 20252,262.002,302.002,214.002,290.002,290.00-2.05%1,433,521
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