UK markets close in 1 hour 56 minutes

Fresnillo PLC (FRES.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
807.60+4.20 (+0.52%)
As of 02:19PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 May 2022809.40809.60797.40807.60807.6088,284
25 May 2022820.60822.60803.40803.40803.40510,693
24 May 2022796.60824.00794.00818.80818.80841,427
23 May 2022780.00805.60780.00800.40800.40762,085
20 May 2022770.80795.60770.80784.40784.40807,180
19 May 2022747.60774.40740.36774.20774.20793,865
18 May 2022773.00778.00747.60747.60747.60822,335
17 May 2022764.00799.20760.20778.40778.401,050,151
16 May 2022723.60763.60719.80756.80756.80947,326
13 May 2022700.60731.60697.40723.40723.401,043,042
12 May 2022771.20771.83690.00704.40704.402,223,234
11 May 2022761.40776.20757.50773.20773.20935,180
10 May 2022761.60773.80758.80762.80762.801,369,452
09 May 2022762.60788.80757.10767.80767.801,541,907
06 May 2022753.80775.00745.20773.80773.801,452,765
05 May 2022783.80800.55761.20766.00766.001,028,347
04 May 2022768.00776.80762.20766.60766.60414,189
03 May 2022768.60787.60754.40782.00782.001,068,666
29 Apr 2022774.20784.40757.80775.40775.401,223,604
28 Apr 2022779.20792.20752.47765.00765.001,286,836
28 Apr 202224 Dividend
27 Apr 2022767.20808.05765.80793.80769.801,260,900
26 Apr 2022756.40773.20752.00772.40749.05938,510
25 Apr 2022762.80765.00744.80747.40724.801,166,190
22 Apr 2022776.80791.60768.00770.00746.721,368,072
21 Apr 2022784.80797.80778.60778.80755.25650,885
20 Apr 2022798.20798.20771.80783.00759.33862,449
19 Apr 2022809.00819.23795.00796.00771.93892,939
14 Apr 2022821.60824.07804.00804.00779.691,335,202
13 Apr 2022800.00824.59793.40822.80797.921,155,894
12 Apr 2022776.80799.80776.40799.80775.621,255,192
11 Apr 2022780.00796.40771.60781.80758.16696,179
08 Apr 2022763.00778.80760.80778.80755.25470,959
07 Apr 2022772.00772.00754.60760.60737.60876,472
06 Apr 2022753.40763.40749.60758.00735.08668,901
05 Apr 2022760.40776.80748.00757.40734.50813,985
04 Apr 2022750.00763.40745.00755.40732.56641,172
01 Apr 2022732.80743.40725.20743.40720.92536,556
31 Mar 2022733.80746.00729.60734.00711.81656,950
30 Mar 2022720.80746.80720.00744.40721.891,027,161
29 Mar 2022723.20748.40703.60715.20693.581,182,923
28 Mar 2022736.80751.40725.20725.20703.27755,203
25 Mar 2022764.40772.60738.40741.40718.98778,011
24 Mar 2022729.20774.20727.32767.60744.391,267,842
23 Mar 2022715.60733.00713.78726.00704.05746,564
22 Mar 2022750.00751.00719.00719.00697.26526,362
21 Mar 2022745.00749.80727.60748.00725.38673,581
18 Mar 2022726.40746.00726.00737.00714.721,158,328
17 Mar 2022714.00731.20699.20730.80708.701,390,576
16 Mar 2022706.80708.80689.80701.20680.001,048,487
15 Mar 2022709.20712.40677.60700.60679.421,193,145
14 Mar 2022720.00735.02703.00721.60699.781,468,121
11 Mar 2022755.40766.70722.60730.20708.121,281,314
10 Mar 2022745.00774.60732.62766.20743.033,188,355
09 Mar 2022807.00820.00748.00749.60726.942,826,975
08 Mar 2022794.00816.40755.60808.40783.962,613,543
07 Mar 2022754.60783.67735.40739.40717.042,565,221
04 Mar 2022693.60745.20691.00742.00719.572,509,379
03 Mar 2022710.00718.00680.80683.20662.541,930,624
02 Mar 2022735.20755.60698.40702.80681.552,362,696
01 Mar 2022721.40724.80694.01724.80702.891,892,544
28 Feb 2022722.00735.60709.20718.60696.871,819,878
25 Feb 2022715.80736.20702.80713.60692.021,749,934
24 Feb 2022718.00763.00696.80715.80694.164,721,660
23 Feb 2022679.20692.00664.20688.20667.391,234,036
22 Feb 2022691.60702.20664.80680.60660.021,422,210
21 Feb 2022686.00697.20678.87696.80675.731,355,010
18 Feb 2022695.00696.80680.80685.80665.071,386,581
17 Feb 2022668.00696.00668.00695.00673.991,840,025
16 Feb 2022642.60669.41640.00666.40646.251,027,103
15 Feb 2022665.60674.19639.00642.80623.371,875,230
14 Feb 2022626.60669.60616.00665.80645.672,537,494
11 Feb 2022617.00626.60610.60622.40603.581,746,486
10 Feb 2022637.20640.40621.80631.60612.501,657,005
09 Feb 2022632.80644.00623.20636.00616.771,241,691
08 Feb 2022625.60640.20619.79628.80609.791,055,357
07 Feb 2022627.60632.08612.60626.00607.071,503,079
04 Feb 2022621.40636.20619.04624.40605.521,231,018
03 Feb 2022637.00638.88616.40623.20604.361,221,694
02 Feb 2022651.60658.40636.80636.80617.551,119,033
01 Feb 2022631.20659.00628.40649.60629.961,412,856
31 Jan 2022634.60637.40612.60624.80605.911,671,151
28 Jan 2022636.00642.40614.80631.80612.702,464,785
27 Jan 2022667.60667.60630.40636.40617.163,271,428
26 Jan 2022759.00759.00684.00687.80667.005,660,589
25 Jan 2022810.00818.23795.40805.00780.66703,713
24 Jan 2022830.80833.20796.80799.40775.23859,729
21 Jan 2022872.20872.20825.40830.40805.291,078,659
20 Jan 2022850.00867.80845.39861.60835.551,077,573
19 Jan 2022793.40842.40790.20839.20813.831,752,308
18 Jan 2022801.20804.40786.40800.00775.811,155,069
17 Jan 2022810.60813.06801.00804.20779.89742,076
14 Jan 2022841.00847.60807.60807.60783.18509,520
13 Jan 2022839.00852.20834.85837.40812.08593,611
12 Jan 2022830.00841.80825.40836.60811.31639,276
11 Jan 2022816.80828.40810.52824.60799.67839,380
10 Jan 2022826.00828.20797.90803.80779.50755,653
07 Jan 2022817.40827.20805.00819.80795.01831,090
06 Jan 2022845.00845.40820.22820.60795.791,083,825
05 Jan 2022851.00862.38843.20855.60829.73862,680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...