UK markets closed

Fresnillo PLC (FRES.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
888.00+4.60 (+0.52%)
At close: 04:45PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021892.40898.00883.20888.00888.00276,736
03 Dec 2021884.60899.56879.40883.40883.40638,379
02 Dec 2021896.60906.60868.00892.40892.40805,015
01 Dec 2021916.60920.20906.20907.00907.00594,576
30 Nov 2021912.40928.00903.80908.00908.00959,126
29 Nov 2021905.20933.60896.60914.40914.40932,638
26 Nov 2021899.00927.22895.40906.80906.80720,022
25 Nov 2021908.20918.84902.00911.80911.80428,223
24 Nov 2021928.00941.00892.60901.40901.40784,964
23 Nov 2021940.40950.40925.40927.80927.80654,782
22 Nov 2021948.80959.40932.60946.00946.00842,922
19 Nov 2021960.00966.20946.00952.80952.80779,423
18 Nov 2021986.80989.40945.40951.80951.80845,454
17 Nov 2021979.20986.80965.80986.80986.801,294,770
16 Nov 2021961.40977.60952.98969.20969.20889,141
15 Nov 2021973.20983.60961.80961.80961.80566,691
12 Nov 2021989.00993.23959.60971.60971.60818,372
11 Nov 2021959.20997.60956.20984.60984.601,383,941
10 Nov 2021910.00963.20907.80959.20959.202,278,769
09 Nov 2021927.00940.20924.76926.40926.401,089,732
08 Nov 2021905.00932.09904.87925.80925.80939,099
05 Nov 2021898.80906.00891.40901.00901.00702,104
04 Nov 2021886.00905.00873.40895.40895.401,113,579
03 Nov 2021855.00878.40850.20876.80876.80877,044
02 Nov 2021885.40890.71847.20852.80852.80713,411
01 Nov 2021869.40902.20851.97885.40885.40751,914
29 Oct 2021868.20881.44851.60863.20863.201,679,525
28 Oct 2021855.00891.00854.40872.80872.801,032,364
27 Oct 2021889.20894.72851.60855.00855.001,847,873
26 Oct 2021923.00927.02883.60886.00886.001,225,636
25 Oct 2021913.40924.20900.80923.00923.00790,872
22 Oct 2021905.00920.00896.60916.60916.601,096,637
21 Oct 2021896.40899.80882.40898.80898.801,188,933
20 Oct 2021890.00900.00883.00897.40897.40948,882
19 Oct 2021872.20888.60872.20887.60887.601,231,031
18 Oct 2021850.00874.40845.60863.00863.001,221,350
15 Oct 2021850.00855.60831.60845.60845.60931,100
14 Oct 2021833.60853.80831.20846.20846.20817,700
13 Oct 2021819.00838.40812.40833.40833.401,166,216
12 Oct 2021804.20821.40803.75816.80816.801,494,570
11 Oct 2021808.40829.80806.60811.40811.40745,250
08 Oct 2021806.20822.40806.20809.40809.401,370,679
07 Oct 2021798.20822.20798.20807.60807.60902,419
06 Oct 2021774.80802.60765.20796.00796.001,364,806
05 Oct 2021781.20789.00772.80778.00778.001,015,711
04 Oct 2021778.20791.00773.10782.00782.00521,131
01 Oct 2021773.60794.00769.28777.00777.00771,975
30 Sept 2021767.40782.80760.15781.40781.40967,563
29 Sept 2021772.40782.20763.14765.20765.202,284,667
28 Sept 2021791.00792.00767.40769.80769.80864,333
27 Sept 2021790.80801.61784.40792.00792.001,093,454
24 Sept 2021781.20790.60780.08785.00785.00494,717
23 Sept 2021790.00799.00781.51782.40782.40732,955
22 Sept 2021791.20801.80785.20792.00792.00688,295
21 Sept 2021792.80798.00783.20790.00790.00613,473
20 Sept 2021796.60806.52785.60788.20788.201,061,129
17 Sept 2021822.00837.20802.00806.40806.401,191,168
16 Sept 2021847.00851.80816.00816.40816.401,038,492
15 Sept 2021848.00849.80834.17848.00848.00882,812
14 Sept 2021839.20852.60836.80841.00841.00710,925
13 Sept 2021837.20843.20828.40843.20843.2011,928
10 Sept 2021850.00851.20834.80835.60835.60452,068
09 Sept 2021835.60855.20835.17844.60844.60656,532
08 Sept 2021842.60850.80838.40849.80849.80755,113
07 Sept 2021851.60861.44847.20848.40848.40955,066
06 Sept 2021869.80870.80850.00858.00858.00633,151
03 Sept 2021843.60867.20834.40862.40862.401,122,266
02 Sept 2021841.80850.60831.40833.20833.201,078,865
01 Sept 2021854.60856.40833.86844.00844.001,416,171
31 Aug 2021852.00862.80847.80854.00854.002,512,300
27 Aug 2021844.60852.23838.80845.80845.801,120,947
26 Aug 2021833.20838.00822.20836.40836.40373,021
25 Aug 2021840.60842.05827.80836.00836.00661,919
24 Aug 2021848.00850.20840.21845.40845.40574,194
23 Aug 2021837.00846.60829.60846.20846.20901,624
20 Aug 2021835.20841.00826.60835.40835.40934,214
19 Aug 2021821.40842.00812.60835.80835.801,238,183
18 Aug 2021835.00835.00823.49831.00831.001,057,017
17 Aug 2021807.00842.00804.80826.60826.601,192,483
16 Aug 2021794.60815.40790.20812.20812.20858,238
13 Aug 2021798.00801.60777.40797.60797.60611,623
12 Aug 2021787.00800.80781.00791.80791.801,273,548
12 Aug 20217.1442 Dividend
11 Aug 2021775.20794.80771.42791.60784.46750,796
10 Aug 2021788.00789.80767.80772.20765.231,270,493
09 Aug 2021788.20803.60778.60783.20776.13740,848
06 Aug 2021811.20822.40785.00793.80786.642,314,906
05 Aug 2021809.20817.40804.20815.40808.04866,269
04 Aug 2021829.20833.60807.80811.40804.081,054,967
03 Aug 2021819.00849.00819.00838.40830.831,335,163
02 Aug 2021817.80824.80800.14822.80815.37888,180
30 Jul 2021819.40827.80816.80818.20810.821,096,545
29 Jul 2021823.80833.40815.20820.60813.19990,092
28 Jul 2021761.80810.40753.80806.40799.121,378,345
27 Jul 2021754.20760.60742.60754.00747.20890,796
26 Jul 2021745.60762.80742.80759.00752.15543,069
23 Jul 2021766.20766.20743.45745.20738.47915,935
22 Jul 2021762.00768.80754.58758.00751.16542,609
21 Jul 2021766.80774.83753.00762.60755.721,180,887
20 Jul 2021799.40800.20766.20769.00762.061,318,686
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...