Fresnillo PLC (FRES.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:54PM BST. Market open.
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | 570.00 | 572.40 | 562.40 | 563.60 | 563.60 | 347,011 |
| 25 Sept 2023 | 578.40 | 578.40 | 564.00 | 572.00 | 572.00 | 1,881,363 |
| 22 Sept 2023 | 576.00 | 584.67 | 571.74 | 580.60 | 580.60 | 1,334,345 |
| 21 Sept 2023 | 585.80 | 587.80 | 573.99 | 580.20 | 580.20 | 2,636,738 |
| 20 Sept 2023 | 573.20 | 592.40 | 573.20 | 592.40 | 592.40 | 1,148,027 |
| 19 Sept 2023 | 582.00 | 590.40 | 578.80 | 579.60 | 579.60 | 676,620 |
| 18 Sept 2023 | 590.00 | 595.00 | 578.20 | 579.00 | 579.00 | 801,685 |
| 15 Sept 2023 | 586.60 | 597.80 | 572.20 | 588.60 | 588.60 | 10,999,569 |
| 14 Sept 2023 | 575.40 | 585.40 | 574.60 | 581.00 | 581.00 | 1,813,259 |
| 13 Sept 2023 | 580.00 | 591.00 | 573.20 | 574.00 | 574.00 | 2,132,345 |
| 12 Sept 2023 | 580.00 | 595.80 | 580.00 | 580.20 | 580.20 | 1,422,151 |
| 11 Sept 2023 | 556.00 | 593.60 | 556.00 | 580.00 | 580.00 | 1,577,544 |
| 08 Sept 2023 | 559.80 | 560.62 | 547.40 | 554.40 | 554.40 | 640,165 |
| 07 Sept 2023 | 551.00 | 555.40 | 543.20 | 552.00 | 552.00 | 875,977 |
| 06 Sept 2023 | 559.20 | 559.60 | 552.80 | 557.20 | 557.20 | 482,180 |
| 05 Sept 2023 | 553.20 | 568.20 | 551.20 | 562.80 | 562.80 | 696,068 |
| 04 Sept 2023 | 570.20 | 573.40 | 559.60 | 562.60 | 562.60 | 598,172 |
| 01 Sept 2023 | 573.80 | 579.40 | 568.20 | 569.20 | 569.20 | 950,588 |
| 31 Aug 2023 | 582.80 | 586.60 | 573.20 | 575.40 | 575.40 | 853,524 |
| 30 Aug 2023 | 584.80 | 589.20 | 578.98 | 583.20 | 583.20 | 1,598,998 |
| 29 Aug 2023 | 562.20 | 573.40 | 555.00 | 570.60 | 570.60 | 1,322,001 |
| 25 Aug 2023 | 557.40 | 563.80 | 549.40 | 549.40 | 549.40 | 680,510 |
| 24 Aug 2023 | 558.20 | 564.60 | 548.20 | 561.40 | 561.40 | 622,110 |
| 23 Aug 2023 | 539.20 | 556.20 | 539.20 | 553.00 | 553.00 | 904,884 |
| 22 Aug 2023 | 517.20 | 539.80 | 513.40 | 538.00 | 538.00 | 930,242 |
| 21 Aug 2023 | 506.20 | 510.09 | 503.80 | 510.00 | 510.00 | 1,964,169 |
| 18 Aug 2023 | 509.80 | 511.80 | 499.30 | 509.20 | 509.20 | 730,175 |
| 17 Aug 2023 | 513.80 | 515.80 | 505.00 | 512.80 | 512.80 | 819,575 |
| 16 Aug 2023 | 524.80 | 534.00 | 510.20 | 513.60 | 513.60 | 997,557 |
| 15 Aug 2023 | 532.20 | 536.80 | 520.00 | 526.00 | 526.00 | 1,645,463 |
| 14 Aug 2023 | 547.20 | 547.20 | 520.80 | 525.40 | 525.40 | 997,569 |
| 11 Aug 2023 | 538.40 | 548.11 | 535.40 | 540.60 | 540.60 | 913,345 |
| 10 Aug 2023 | 557.80 | 558.80 | 534.79 | 539.60 | 539.60 | 991,418 |
| 10 Aug 2023 | 1.1058 Dividend | |||||
| 09 Aug 2023 | 553.40 | 554.60 | 546.00 | 549.40 | 548.29 | 827,115 |
| 08 Aug 2023 | 558.00 | 564.20 | 544.20 | 544.20 | 543.10 | 623,504 |
| 07 Aug 2023 | 556.00 | 567.00 | 552.00 | 563.20 | 562.07 | 1,769,235 |
| 04 Aug 2023 | 556.40 | 562.62 | 546.00 | 558.40 | 557.28 | 1,058,552 |
| 03 Aug 2023 | 564.60 | 573.60 | 553.80 | 558.20 | 557.08 | 1,709,939 |
| 02 Aug 2023 | 585.20 | 590.60 | 576.60 | 582.00 | 580.83 | 1,445,738 |
| 01 Aug 2023 | 579.00 | 615.20 | 563.06 | 591.00 | 589.81 | 2,466,501 |
| 31 Jul 2023 | 606.40 | 620.20 | 604.60 | 618.20 | 616.96 | 733,587 |
| 28 Jul 2023 | 607.40 | 615.28 | 603.60 | 606.40 | 605.18 | 6,538,951 |
| 27 Jul 2023 | 623.00 | 627.00 | 612.80 | 614.20 | 612.96 | 548,861 |
| 26 Jul 2023 | 625.20 | 636.60 | 615.00 | 623.00 | 621.75 | 673,370 |
| 25 Jul 2023 | 624.00 | 637.20 | 624.00 | 632.00 | 630.73 | 458,493 |
| 24 Jul 2023 | 638.60 | 638.60 | 620.60 | 623.60 | 622.34 | 332,743 |
| 21 Jul 2023 | 629.40 | 632.00 | 616.07 | 626.00 | 624.74 | 500,105 |
| 20 Jul 2023 | 639.40 | 643.04 | 625.00 | 625.20 | 623.94 | 571,618 |
| 19 Jul 2023 | 624.00 | 637.60 | 621.40 | 629.20 | 627.93 | 3,275,873 |
| 18 Jul 2023 | 618.00 | 628.80 | 615.40 | 628.60 | 627.33 | 700,713 |
| 17 Jul 2023 | 619.60 | 624.80 | 616.53 | 618.00 | 616.76 | 494,286 |
| 14 Jul 2023 | 633.00 | 635.00 | 623.80 | 628.40 | 627.14 | 580,547 |
| 13 Jul 2023 | 637.80 | 641.30 | 630.40 | 635.80 | 634.52 | 1,866,494 |
| 12 Jul 2023 | 614.80 | 634.40 | 607.00 | 633.20 | 631.93 | 694,756 |
| 11 Jul 2023 | 611.20 | 613.80 | 607.20 | 613.20 | 611.97 | 481,401 |
| 10 Jul 2023 | 598.20 | 605.60 | 595.20 | 603.20 | 601.99 | 550,191 |
| 07 Jul 2023 | 599.20 | 610.00 | 594.38 | 606.00 | 604.78 | 868,599 |
| 06 Jul 2023 | 615.00 | 618.20 | 597.29 | 599.60 | 598.39 | 1,115,433 |
| 05 Jul 2023 | 623.60 | 625.80 | 618.60 | 622.00 | 620.75 | 617,057 |
| 04 Jul 2023 | 627.00 | 630.00 | 619.40 | 626.20 | 624.94 | 1,796,597 |
| 03 Jul 2023 | 613.60 | 628.60 | 608.00 | 625.40 | 624.14 | 577,580 |
| 30 Jun 2023 | 599.00 | 619.28 | 597.80 | 610.20 | 608.97 | 1,262,543 |
| 29 Jun 2023 | 606.60 | 606.60 | 589.60 | 597.40 | 596.20 | 1,022,462 |
| 28 Jun 2023 | 608.00 | 610.20 | 597.80 | 601.00 | 599.79 | 1,155,094 |
| 27 Jun 2023 | 614.00 | 619.20 | 598.00 | 606.80 | 605.58 | 1,184,894 |
| 26 Jun 2023 | 611.00 | 613.40 | 603.80 | 611.60 | 610.37 | 1,273,438 |
| 23 Jun 2023 | 619.20 | 622.08 | 609.40 | 609.60 | 608.37 | 543,267 |
| 22 Jun 2023 | 620.00 | 626.35 | 605.00 | 609.20 | 607.97 | 1,080,192 |
| 21 Jun 2023 | 640.60 | 644.20 | 623.00 | 624.40 | 623.14 | 1,007,470 |
| 20 Jun 2023 | 652.00 | 656.20 | 644.45 | 645.20 | 643.90 | 525,287 |
| 19 Jun 2023 | 668.20 | 669.00 | 654.40 | 654.40 | 653.08 | 1,129,558 |
| 16 Jun 2023 | 660.00 | 672.20 | 658.80 | 669.00 | 667.65 | 1,104,635 |
| 15 Jun 2023 | 664.40 | 668.19 | 653.82 | 667.60 | 666.26 | 966,435 |
| 14 Jun 2023 | 655.00 | 672.80 | 653.80 | 667.20 | 665.86 | 1,175,865 |
| 13 Jun 2023 | 651.40 | 672.40 | 649.80 | 660.40 | 659.07 | 913,511 |
| 12 Jun 2023 | 674.40 | 679.91 | 648.00 | 648.60 | 647.29 | 867,880 |
| 09 Jun 2023 | 672.40 | 688.60 | 669.20 | 677.20 | 675.84 | 657,066 |
| 08 Jun 2023 | 673.00 | 682.00 | 666.70 | 676.80 | 675.44 | 633,782 |
| 07 Jun 2023 | 687.80 | 687.80 | 670.40 | 676.80 | 675.44 | 562,953 |
| 06 Jun 2023 | 679.20 | 683.40 | 674.40 | 682.20 | 680.83 | 323,732 |
| 05 Jun 2023 | 688.00 | 688.00 | 674.73 | 681.00 | 679.63 | 535,828 |
| 02 Jun 2023 | 684.20 | 697.60 | 682.40 | 691.80 | 690.41 | 684,197 |
| 01 Jun 2023 | 650.60 | 678.00 | 650.40 | 677.20 | 675.84 | 1,288,407 |
| 31 May 2023 | 645.20 | 653.46 | 638.80 | 648.00 | 646.70 | 1,605,460 |
| 30 May 2023 | 659.20 | 662.20 | 644.40 | 648.60 | 647.29 | 1,558,741 |
| 26 May 2023 | 655.20 | 664.60 | 654.20 | 656.00 | 654.68 | 467,236 |
| 25 May 2023 | 657.00 | 662.20 | 652.27 | 652.60 | 651.29 | 454,665 |
| 24 May 2023 | 652.00 | 666.60 | 647.80 | 661.20 | 659.87 | 833,522 |
| 23 May 2023 | 661.80 | 661.80 | 653.20 | 656.00 | 654.68 | 512,427 |
| 22 May 2023 | 666.80 | 666.80 | 654.70 | 659.40 | 658.07 | 897,499 |
| 19 May 2023 | 659.00 | 668.45 | 659.00 | 664.80 | 663.46 | 879,074 |
| 18 May 2023 | 665.00 | 669.80 | 653.80 | 659.60 | 658.27 | 549,105 |
| 17 May 2023 | 673.00 | 674.00 | 660.80 | 663.80 | 662.46 | 748,443 |
| 16 May 2023 | 678.20 | 685.03 | 673.00 | 673.00 | 671.65 | 536,732 |
| 15 May 2023 | 680.00 | 686.20 | 674.80 | 680.20 | 678.83 | 1,266,750 |
| 12 May 2023 | 687.80 | 693.60 | 676.80 | 681.20 | 679.83 | 1,519,611 |
| 11 May 2023 | 710.40 | 715.23 | 681.80 | 690.40 | 689.01 | 1,702,571 |
| 10 May 2023 | 727.00 | 731.80 | 712.20 | 712.20 | 710.77 | 831,206 |
| 09 May 2023 | 736.80 | 737.54 | 714.40 | 717.00 | 715.56 | 2,277,013 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
