Skip to main content
Fresnillo plc (LON:FRES)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,240.00
-66.00 (-2.00%)
Apr 28, 2026, 4:47 PM GMT

Fresnillo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,309.003,311.003,172.003,240.003,240.00-2.00%563,724
Apr 27, 20263,363.003,395.003,296.003,306.003,306.00-1.90%765,015
Apr 24, 20263,333.003,432.003,289.003,370.003,370.00-1.63%1,515,551
Apr 23, 20263,501.003,502.003,392.003,426.003,426.00-6.39%712,572
Apr 22, 20263,645.003,706.003,559.003,660.003,579.961.92%715,869
Apr 21, 20263,659.003,664.003,532.003,591.003,512.47-1.94%768,465
Apr 20, 20263,666.003,740.003,613.003,662.003,581.92-3.17%784,088
Apr 17, 20263,540.003,794.003,465.003,782.003,699.296.45%779,904
Apr 16, 20263,596.003,645.003,527.003,553.003,475.30-0.73%360,787
Apr 15, 20263,687.003,728.003,544.003,579.003,500.73-3.03%1,066,466
Apr 14, 20263,600.003,691.003,591.003,691.003,610.284.74%1,358,923
Apr 13, 20263,519.003,559.003,477.003,524.003,446.94-2.00%1,787,607
Apr 10, 20263,526.003,619.003,484.003,596.003,517.361.90%656,968
Apr 9, 20263,559.003,587.433,457.003,529.003,451.83-2.59%670,237
Apr 8, 20263,795.003,861.003,562.003,623.003,543.777.60%1,125,879
Apr 7, 20263,435.003,481.003,358.003,367.003,293.37-2.01%718,665
Apr 2, 20263,320.003,472.003,270.003,436.003,360.86-1.72%871,168
Apr 1, 20263,472.003,515.833,400.003,496.003,419.555.81%2,695,954
Mar 31, 20263,162.003,338.403,162.003,304.003,231.754.10%827,429
Mar 30, 20263,152.003,220.003,126.003,174.003,104.59-0.06%700,748
Mar 27, 20263,184.003,238.003,046.003,176.003,106.550.57%589,532
Mar 26, 20263,218.003,244.003,140.003,158.003,088.94-4.76%906,712
Mar 25, 20263,310.003,336.003,236.003,316.003,243.483.62%817,995
Mar 24, 20263,170.003,222.003,094.003,200.003,130.021.01%559,589
Mar 23, 20262,918.003,244.002,880.003,168.003,098.723.26%1,632,924
Mar 20, 20263,142.003,184.003,000.003,068.003,000.91-0.26%3,199,446
Mar 19, 20263,178.003,200.003,000.003,076.003,008.73-7.41%2,183,534
Mar 18, 20263,468.003,496.003,228.003,322.003,249.35-3.65%1,389,918
Mar 17, 20263,440.003,532.613,392.003,448.003,372.600.58%698,195
Mar 16, 20263,354.003,456.003,301.703,428.003,353.030.65%1,034,739
Mar 13, 20263,556.003,560.003,382.003,406.003,331.52-6.17%560,463
Mar 12, 20263,666.003,712.003,542.003,630.003,550.62-0.66%1,329,597
Mar 11, 20263,736.003,754.003,616.003,654.003,574.09-3.64%1,097,118
Mar 10, 20263,652.003,794.003,626.003,792.003,709.078.10%1,171,469
Mar 9, 20263,392.003,544.003,347.103,508.003,431.29-0.23%1,477,856
Mar 6, 20263,570.003,634.003,458.003,516.003,439.11-1.57%1,233,560
Mar 5, 20263,870.003,900.003,540.003,572.003,493.89-7.27%1,651,692
Mar 4, 20263,884.004,010.003,795.993,852.003,767.76-1.13%1,697,913
Mar 3, 20264,034.004,078.003,780.003,896.003,810.80-5.44%1,825,282
Mar 2, 20264,310.004,394.004,070.004,120.004,029.90-2.83%1,018,682
Feb 27, 20264,236.004,352.004,199.424,240.004,147.283.31%1,221,565
Feb 26, 20264,240.004,244.004,048.004,104.004,014.25-5.13%829,967
Feb 25, 20264,110.004,334.004,092.104,326.004,231.407.29%1,153,491
Feb 24, 20263,960.004,040.003,874.004,032.003,943.831.41%640,501
Feb 23, 20264,000.004,064.003,900.003,976.003,889.053.17%780,363
Feb 20, 20263,866.003,982.003,802.003,854.003,769.72-0.31%1,469,804
Feb 19, 20263,902.003,920.003,794.003,866.003,781.46-1.18%903,355
Feb 18, 20263,814.003,912.003,730.003,912.003,826.454.77%578,593
Feb 17, 20263,750.003,770.003,548.003,734.003,652.34-2.10%779,747
Feb 16, 20263,836.003,850.003,768.003,814.003,730.59-1.14%492,611
Feb 13, 20263,760.003,886.003,674.003,858.003,773.632.39%1,637,235
Feb 12, 20263,984.003,996.003,740.003,768.003,685.60-4.07%1,035,565
Feb 11, 20263,886.003,958.003,800.003,928.003,842.103.37%832,750
Feb 10, 20263,818.003,872.003,762.003,800.003,716.90-2.01%449,938
Feb 9, 20263,752.003,912.003,738.003,878.003,793.194.98%945,654
Feb 6, 20263,506.003,718.003,470.003,694.003,613.223.88%909,432
Feb 5, 20263,672.003,720.003,531.353,556.003,478.24-5.83%1,603,983
Feb 4, 20263,920.004,032.003,750.003,776.003,693.42-3.23%1,791,882
Feb 3, 20263,798.003,926.003,750.003,902.003,816.676.38%1,520,919
Feb 2, 20263,388.003,760.003,344.003,668.003,587.79-0.92%3,540,665
Jan 30, 20263,756.003,796.003,580.003,702.003,621.04-5.08%2,790,249
Jan 29, 20264,232.004,318.003,792.143,900.003,814.71-5.25%1,755,822
Jan 28, 20264,298.004,301.223,912.004,116.004,025.99-0.58%2,789,428
Jan 27, 20264,370.004,410.004,100.004,140.004,049.46-6.92%1,393,349
Jan 26, 20264,290.004,472.004,252.004,448.004,350.736.72%1,622,886
Jan 23, 20264,090.004,190.004,030.004,168.004,076.852.06%842,740
Jan 22, 20263,992.004,094.003,908.004,084.003,994.690.84%1,455,490
Jan 21, 20264,060.004,086.003,950.004,050.003,961.431.86%1,222,621
Jan 20, 20264,000.004,078.003,922.003,976.003,889.05-0.50%952,653
Jan 19, 20263,912.003,996.003,842.003,996.003,908.616.67%1,130,796
Jan 16, 20263,696.003,788.003,662.003,746.003,664.08-0.21%765,480
Jan 15, 20263,700.003,774.003,580.003,754.003,671.91-0.32%1,333,832
Jan 14, 20263,890.003,928.003,738.003,766.003,683.64-0.42%2,395,051
Jan 13, 20263,738.003,782.003,686.003,782.003,699.291.29%1,667,341
Jan 12, 20263,654.003,784.003,654.003,734.003,652.346.50%1,160,705
Jan 9, 20263,484.003,588.003,414.003,506.003,429.331.92%949,965
Jan 8, 20263,468.003,522.003,382.003,440.003,364.77-1.71%2,457,549
Jan 7, 20263,666.003,670.003,336.003,500.003,423.46-4.84%1,213,181
Jan 6, 20263,538.003,678.003,432.003,678.003,597.575.21%1,740,259
Jan 5, 20263,452.003,568.003,438.003,496.003,419.554.30%1,609,843
Jan 2, 20263,374.003,514.003,352.003,352.003,278.700.54%900,075
Dec 31, 20253,360.003,360.003,282.003,334.003,261.09-2.29%352,263
Dec 30, 20253,274.003,412.003,272.803,412.003,337.386.83%675,197
Dec 29, 20253,264.003,376.003,092.003,194.003,124.15-0.19%1,008,666
Dec 24, 20253,266.003,276.003,200.003,200.003,130.02-1.42%256,323
Dec 23, 20253,232.003,288.003,207.433,246.003,175.01-0.43%687,150
Dec 22, 20253,214.003,288.003,200.003,260.003,188.712.84%945,216
Dec 19, 20253,056.003,170.003,032.003,170.003,100.682.86%3,255,771
Dec 18, 20252,970.003,082.002,914.003,082.003,014.604.40%1,002,761
Dec 17, 20253,000.003,044.002,952.002,952.002,887.440.96%804,598
Dec 16, 20252,832.002,954.002,783.572,924.002,860.062.38%875,012
Dec 15, 20252,952.003,026.002,822.002,856.002,793.54-1.65%1,279,265
Dec 12, 20252,922.003,034.002,862.002,904.002,840.491.61%727,127
Dec 11, 20252,768.002,910.002,718.002,858.002,795.503.03%3,768,985
Dec 10, 20252,792.002,842.632,748.002,774.002,713.340.43%888,269
Dec 9, 20252,656.002,778.002,624.002,762.002,701.602.60%844,301
Dec 8, 20252,736.002,776.002,678.002,692.002,633.13-0.81%828,657
Dec 5, 20252,770.002,770.002,690.002,714.002,654.65-0.37%510,951
Dec 4, 20252,688.002,736.002,562.002,724.002,664.430.15%1,320,460
Dec 3, 20252,804.002,830.002,700.002,720.002,660.52-0.29%775,789