UK markets closed

Fresnillo PLC (FRES.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
690.20-41.20 (-5.63%)
At close: 04:35PM BST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022736.60736.60676.80690.20690.201,456,489
22 Sept 2022744.00747.40727.60731.40731.401,101,220
21 Sept 2022729.20764.80728.59747.40747.401,177,478
20 Sept 2022735.00748.60727.60740.80740.80768,730
16 Sept 2022723.00732.40701.60730.00730.001,611,270
15 Sept 2022736.40750.40726.00731.20731.20800,129
14 Sept 2022739.40743.60724.40734.80734.80971,611
13 Sept 2022757.00786.20724.80736.60736.601,653,403
12 Sept 2022742.40758.00739.80752.40752.40861,339
09 Sept 2022711.20741.40711.20728.60728.60699,867
08 Sept 2022698.00716.52695.56707.60707.60482,454
07 Sept 2022682.60702.00677.00701.00701.00714,324
06 Sept 2022681.20691.78674.90684.20684.20566,613
05 Sept 2022693.40702.04671.20675.20675.201,175,750
02 Sept 2022659.60694.60653.00693.80693.80768,817
01 Sept 2022682.40683.20653.20657.60657.60830,413
31 Aug 2022693.80700.40684.40688.60688.60517,469
30 Aug 2022716.00718.26689.92691.20691.20581,911
26 Aug 2022735.00748.00727.60728.20728.20434,141
25 Aug 2022732.40753.40728.00732.00732.00463,923
24 Aug 2022722.60729.80720.60727.60727.60436,089
23 Aug 2022706.00726.20703.60721.60721.60462,446
22 Aug 2022720.20731.80703.25723.80723.80497,702
19 Aug 2022724.40755.60722.20729.80729.80785,443
18 Aug 2022710.00729.80710.00729.80729.80507,331
17 Aug 2022721.40738.40711.71713.40713.40539,248
16 Aug 2022747.60747.60719.80722.80722.80480,556
15 Aug 2022748.80755.27738.40738.40738.40578,489
12 Aug 2022749.20750.40732.80749.80749.80578,027
11 Aug 2022730.20766.20730.20750.40750.401,004,882
11 Aug 20222.8143 Dividend
10 Aug 2022727.60748.29724.00739.40736.59697,447
09 Aug 2022710.20727.60709.80724.20721.44455,559
08 Aug 2022702.80721.00700.00719.00716.26509,932
05 Aug 2022692.60715.20690.60703.80701.12864,524
04 Aug 2022691.80703.53678.00692.00689.37825,926
03 Aug 2022700.60702.38676.60676.60674.021,142,316
02 Aug 2022715.00727.00675.60712.40709.691,073,632
01 Aug 2022740.00746.40718.80728.20725.43828,521
29 Jul 2022703.00740.80700.60737.40734.591,295,380
28 Jul 2022662.20699.40662.14697.80695.141,159,880
27 Jul 2022652.20657.08644.40655.40652.91762,557
26 Jul 2022645.00664.40639.45644.60642.15615,452
25 Jul 2022675.20675.40648.60648.60646.13556,517
22 Jul 2022653.20672.20653.20670.00667.45578,922
21 Jul 2022654.00657.56637.39655.00652.511,169,721
20 Jul 2022668.20668.20655.00660.60658.09540,107
19 Jul 2022660.40661.40642.60655.20652.71514,552
18 Jul 2022655.60666.20649.80653.00650.51898,173
15 Jul 2022647.20656.00638.60645.60643.14820,314
14 Jul 2022672.60679.00637.20644.00641.551,374,415
13 Jul 2022657.40694.60649.20684.60681.991,394,148
12 Jul 2022664.00667.40653.20659.20656.69680,086
11 Jul 2022670.20676.69654.80664.00661.47665,089
08 Jul 2022673.00693.20667.00683.20680.60844,263
07 Jul 2022692.40704.60671.80674.00671.43915,145
06 Jul 2022721.60725.58682.40685.60682.991,529,763
05 Jul 2022776.60779.40725.60726.80724.031,147,215
04 Jul 2022743.20780.00743.20779.20776.23562,446
01 Jul 2022757.40758.20740.00757.40754.52719,078
30 Jun 2022771.60787.00763.60766.80763.88683,319
29 Jun 2022787.40794.40776.80779.60776.63683,518
28 Jun 2022802.40810.00790.80798.40795.36699,079
27 Jun 2022795.40807.20791.80802.60799.55614,229
24 Jun 2022775.00787.00768.80787.00784.00653,733
23 Jun 2022805.60806.60775.00778.00775.041,486,556
22 Jun 2022793.80817.40788.20813.20810.101,230,350
21 Jun 2022804.00811.00784.74811.00807.91685,272
20 Jun 2022796.60809.40779.20789.40786.401,043,192
17 Jun 2022812.80816.00783.00801.80798.758,780,107
16 Jun 2022822.00826.80804.20817.40814.291,455,153
15 Jun 2022797.20831.40787.60826.20823.061,451,776
14 Jun 2022793.60818.40789.20793.60790.581,620,335
13 Jun 2022747.20844.20745.80790.00786.993,138,737
10 Jun 2022734.80753.00717.80748.40745.55926,745
09 Jun 2022761.20765.80736.20736.20733.40566,523
08 Jun 2022776.00776.00759.20769.20766.27518,605
07 Jun 2022777.40781.40763.00773.20770.26504,930
06 Jun 2022780.00795.20768.80778.80775.84535,420
01 Jun 2022778.20778.80759.80769.00766.071,035,349
31 May 2022800.60808.20774.20774.20771.25588,528
30 May 2022814.00814.80797.80809.20806.12288,358
27 May 2022820.00820.00797.74802.00798.95583,216
26 May 2022809.40817.00797.40814.00810.90276,218
25 May 2022820.60822.60803.40803.40800.34510,693
24 May 2022796.60824.00794.00818.80815.68841,427
23 May 2022780.00805.60780.00800.40797.35762,085
20 May 2022770.80795.60770.80784.40781.41807,180
19 May 2022747.60774.40740.36774.20771.25793,865
18 May 2022773.00778.00747.60747.60744.75822,335
17 May 2022764.00799.20760.20778.40775.441,050,151
16 May 2022723.60763.60719.80756.80753.92947,326
13 May 2022700.60731.60697.40723.40720.651,043,042
12 May 2022771.20771.83690.00704.40701.722,223,234
11 May 2022761.40776.20757.50773.20770.26935,180
10 May 2022761.60773.80758.80762.80759.901,369,452
09 May 2022762.60788.80757.10767.80764.881,541,907
06 May 2022753.80775.00745.20773.80770.851,452,765
05 May 2022783.80800.55761.20766.00763.081,028,347
04 May 2022768.00776.80762.20766.60763.68414,189
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...