Fresnillo PLC FRES
LSE · United Kingdom · Non-Energy Minerals
GBp 2,742.00+14.00 (+0.51%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2,728.00 | 0.00% | GBp 2,743.00 | GBp 2,773.00 | GBp 2,683.00 | 220.41K |
| 2026-09-30 | GBp 2,728.00 | +0.15% | GBp 2,756.00 | GBp 2,780.73 | GBp 2,714.33 | 853.27K |
| 2026-09-29 | GBp 2,724.00 | -0.69% | GBp 2,795.00 | GBp 2,818.00 | GBp 2,718.00 | 523.68K |
| 2026-09-28 | GBp 2,743.00 | -5.09% | GBp 2,822.00 | GBp 2,823.00 | GBp 2,685.00 | 784.90K |
| 2026-09-25 | GBp 2,890.00 | +2.37% | GBp 2,886.00 | GBp 2,910.53 | GBp 2,829.33 | 379.48K |
| 2026-09-24 | GBp 2,823.00 | -2.28% | GBp 2,854.00 | GBp 2,908.00 | GBp 2,823.00 | 2.10M |
| 2026-09-23 | GBp 2,889.00 | -3.51% | GBp 3,015.00 | GBp 3,026.00 | GBp 2,862.00 | 2.09M |
| 2026-09-22 | GBp 2,994.00 | +0.30% | GBp 2,978.00 | GBp 3,033.00 | GBp 2,900.00 | 574.10K |
| 2026-09-21 | GBp 2,985.00 | -1.65% | GBp 3,050.00 | GBp 3,074.00 | GBp 2,974.00 | 2.27M |
| 2026-09-18 | GBp 3,035.00 | +1.03% | GBp 3,013.00 | GBp 3,103.00 | GBp 2,990.00 | 2.00M |
| 2026-09-17 | GBp 3,004.00 | +3.05% | GBp 2,914.00 | GBp 3,017.00 | GBp 2,881.00 | 590.08K |
| 2026-09-16 | GBp 2,915.00 | +2.24% | GBp 2,936.00 | GBp 2,986.00 | GBp 2,898.00 | 588.42K |
| 2026-09-15 | GBp 2,851.00 | -2.09% | GBp 2,921.00 | GBp 2,961.00 | GBp 2,851.00 | 556.72K |
| 2026-09-14 | GBp 2,912.00 | -3.38% | GBp 2,964.00 | GBp 2,967.00 | GBp 2,868.00 | 1.09M |
| 2026-09-11 | GBp 3,014.00 | +1.86% | GBp 2,975.00 | GBp 3,078.00 | GBp 2,937.00 | 551.12K |
| 2026-09-10 | GBp 2,959.00 | -2.95% | GBp 3,082.00 | GBp 3,122.00 | GBp 2,931.99 | 612.24K |
| 2026-09-09 | GBp 3,049.00 | -0.97% | GBp 3,091.00 | GBp 3,131.00 | GBp 3,011.00 | 702.66K |
| 2026-09-08 | GBp 3,079.00 | 0.00% | GBp 3,053.00 | GBp 3,147.17 | GBp 3,027.00 | 1.41M |
| 2026-09-07 | GBp 3,079.00 | -2.13% | GBp 3,124.00 | GBp 3,134.00 | GBp 3,045.67 | 546.16K |
| 2026-09-04 | GBp 3,146.00 | -0.51% | GBp 3,112.00 | GBp 3,230.00 | GBp 3,098.00 | 891.45K |
| 2026-09-03 | GBp 3,162.00 | +2.86% | GBp 3,134.00 | GBp 3,170.00 | GBp 3,071.00 | 749.76K |
| 2026-09-02 | GBp 3,074.00 | +1.92% | GBp 2,981.00 | GBp 3,106.00 | GBp 2,967.00 | 1.37M |
| 2026-09-01 | GBp 3,016.00 | -4.86% | GBp 3,123.00 | GBp 3,133.00 | GBp 2,954.00 | 959.68K |
| 2026-08-28 | GBp 3,170.00 | 0.00% | GBp 3,213.00 | GBp 3,241.00 | GBp 3,100.00 | 1.95M |
| 2026-08-27 | GBp 3,170.00 | +1.41% | GBp 3,132.00 | GBp 3,203.00 | GBp 3,081.00 | 593.71K |
| 2026-08-26 | GBp 3,126.00 | -1.57% | GBp 3,198.00 | GBp 3,252.00 | GBp 3,126.00 | 580.44K |
| 2026-08-25 | GBp 3,176.00 | -0.75% | GBp 3,210.00 | GBp 3,217.00 | GBp 3,128.00 | 754.27K |
| 2026-08-24 | GBp 3,200.00 | -0.59% | GBp 3,240.00 | GBp 3,255.00 | GBp 3,148.00 | 1.06M |
| 2026-08-21 | GBp 3,219.00 | +1.61% | GBp 3,210.00 | GBp 3,310.42 | GBp 3,201.00 | 1.49M |
| 2026-08-20 | GBp 3,168.00 | +2.69% | GBp 3,085.00 | GBp 3,222.40 | GBp 3,015.00 | 3.12M |
| 2026-08-19 | GBp 3,085.00 | +7.83% | GBp 2,879.00 | GBp 3,090.00 | GBp 2,849.00 | 1.01M |
| 2026-08-18 | GBp 2,861.00 | -2.35% | GBp 2,915.00 | GBp 2,928.00 | GBp 2,839.00 | 650.50K |
| 2026-08-17 | GBp 2,930.00 | +1.74% | GBp 2,940.00 | GBp 2,961.54 | GBp 2,888.00 | 478.28K |
| 2026-08-14 | GBp 2,880.00 | +0.24% | GBp 2,818.00 | GBp 2,922.00 | GBp 2,790.00 | 3.57M |
| 2026-08-13 | GBp 2,873.00 | -4.74% | GBp 2,926.00 | GBp 2,973.00 | GBp 2,857.02 | 855.52K |
| 2026-08-12 | GBp 3,016.00 | +2.31% | GBp 2,983.00 | GBp 3,075.00 | GBp 2,964.00 | 1.45M |
| 2026-08-11 | GBp 2,948.00 | -0.51% | GBp 2,956.00 | GBp 3,016.00 | GBp 2,917.00 | 532.49K |
| 2026-08-10 | GBp 2,963.00 | +3.46% | GBp 2,861.00 | GBp 2,963.00 | GBp 2,848.00 | 1.03M |
| 2026-08-07 | GBp 2,864.00 | +4.60% | GBp 2,844.00 | GBp 2,931.00 | GBp 2,803.00 | 5.20M |
| 2026-08-06 | GBp 2,738.00 | -0.33% | GBp 2,747.00 | GBp 2,784.00 | GBp 2,680.00 | 633.77K |
| 2026-08-05 | GBp 2,747.00 | +4.49% | GBp 2,712.00 | GBp 2,793.00 | GBp 2,635.00 | 1.09M |
| 2026-08-04 | GBp 2,629.00 | +5.24% | GBp 2,527.00 | GBp 2,629.00 | GBp 2,460.00 | 740.02K |
| 2026-08-03 | GBp 2,498.00 | +0.93% | GBp 2,524.00 | GBp 2,556.00 | GBp 2,462.00 | 835.56K |
| 2026-07-31 | GBp 2,475.00 | -1.86% | GBp 2,572.00 | GBp 2,585.00 | GBp 2,445.00 | 632.09K |
| 2026-07-30 | GBp 2,522.00 | +1.65% | GBp 2,499.00 | GBp 2,592.00 | GBp 2,493.73 | 565.40K |
| 2026-07-29 | GBp 2,481.00 | -3.20% | GBp 2,573.00 | GBp 2,607.00 | GBp 2,431.00 | 577.00K |
| 2026-07-28 | GBp 2,563.00 | +0.39% | GBp 2,520.00 | GBp 2,584.00 | GBp 2,498.00 | 592.41K |
| 2026-07-27 | GBp 2,553.00 | +0.27% | GBp 2,606.00 | GBp 2,629.00 | GBp 2,516.00 | 1.87M |
| 2026-07-24 | GBp 2,546.00 | +1.96% | GBp 2,494.00 | GBp 2,563.50 | GBp 2,481.00 | 471.55K |
| 2026-07-23 | GBp 2,497.00 | -6.13% | GBp 2,628.00 | GBp 2,636.00 | GBp 2,476.00 | 1.88M |
| 2026-07-22 | GBp 2,660.00 | +3.66% | GBp 2,548.00 | GBp 2,660.00 | GBp 2,530.00 | 693.49K |
| 2026-07-21 | GBp 2,566.00 | +4.44% | GBp 2,534.00 | GBp 2,591.00 | GBp 2,469.00 | 791.95K |
| 2026-07-20 | GBp 2,457.00 | +0.61% | GBp 2,426.00 | GBp 2,487.00 | GBp 2,410.00 | 620.34K |
| 2026-07-17 | GBp 2,442.00 | -0.53% | GBp 2,409.00 | GBp 2,461.00 | GBp 2,397.00 | 1.32M |
| 2026-07-16 | GBp 2,455.00 | -2.39% | GBp 2,526.00 | GBp 2,533.00 | GBp 2,424.68 | 897.92K |
| 2026-07-15 | GBp 2,515.00 | -3.08% | GBp 2,557.00 | GBp 2,557.00 | GBp 2,472.00 | 1.03M |
| 2026-07-14 | GBp 2,595.00 | +1.41% | GBp 2,581.00 | GBp 2,636.00 | GBp 2,531.00 | 547.13K |
| 2026-07-13 | GBp 2,559.00 | -2.92% | GBp 2,608.00 | GBp 2,628.00 | GBp 2,559.00 | 437.66K |
| 2026-07-10 | GBp 2,636.00 | -0.23% | GBp 2,651.00 | GBp 2,676.00 | GBp 2,606.00 | 328.46K |
| 2026-07-09 | GBp 2,642.00 | +2.80% | GBp 2,652.00 | GBp 2,673.00 | GBp 2,604.00 | 493.24K |
| 2026-07-08 | GBp 2,570.00 | -5.62% | GBp 2,710.00 | GBp 2,730.00 | GBp 2,543.00 | 1.09M |
| 2026-07-07 | GBp 2,723.00 | -4.52% | GBp 2,789.00 | GBp 2,818.00 | GBp 2,706.00 | 539.40K |
| 2026-07-06 | GBp 2,852.00 | -2.40% | GBp 2,903.00 | GBp 2,997.00 | GBp 2,812.00 | 521.17K |
| 2026-07-03 | GBp 2,922.00 | +1.49% | GBp 2,949.00 | GBp 2,976.00 | GBp 2,900.00 | 468.96K |
| 2026-07-02 | GBp 2,879.00 | +3.04% | GBp 2,766.00 | GBp 2,880.00 | GBp 2,754.00 | 2.60M |
| 2026-07-01 | GBp 2,794.00 | +1.93% | GBp 2,688.00 | GBp 2,814.00 | GBp 2,667.00 | 655.53K |
| 2026-06-30 | GBp 2,741.00 | -1.44% | GBp 2,790.00 | GBp 2,831.00 | GBp 2,741.00 | 806.94K |
| 2026-06-29 | GBp 2,781.00 | -3.03% | GBp 2,842.00 | GBp 2,851.00 | GBp 2,777.00 | 608.99K |
| 2026-06-26 | GBp 2,868.00 | +1.81% | GBp 2,782.00 | GBp 3,042.00 | GBp 2,740.00 | 731.17K |
| 2026-06-25 | GBp 2,817.00 | +1.59% | GBp 2,723.00 | GBp 2,823.00 | GBp 2,703.00 | 2.07M |
| 2026-06-24 | GBp 2,773.00 | -2.80% | GBp 2,841.00 | GBp 3,166.00 | GBp 2,680.00 | 1.13M |
| 2026-06-23 | GBp 2,853.00 | -5.15% | GBp 2,762.00 | GBp 3,188.00 | GBp 2,731.00 | 1.28M |
| 2026-06-22 | GBp 3,008.00 | +1.21% | GBp 3,051.00 | GBp 3,093.00 | GBp 2,979.00 | 959.02K |
| 2026-06-19 | GBp 2,972.00 | -4.65% | GBp 3,070.00 | GBp 3,098.00 | GBp 2,937.52 | 2.03M |
| 2026-06-18 | GBp 3,117.00 | -5.83% | GBp 3,239.00 | GBp 3,508.00 | GBp 3,062.00 | 852.73K |
| 2026-06-17 | GBp 3,310.00 | +1.41% | GBp 3,272.00 | GBp 3,352.10 | GBp 3,242.00 | 701.00K |
| 2026-06-16 | GBp 3,264.00 | +2.00% | GBp 3,153.00 | GBp 3,285.00 | GBp 3,146.00 | 819.13K |
| 2026-06-15 | GBp 3,200.00 | +6.60% | GBp 3,140.00 | GBp 3,274.00 | GBp 3,121.80 | 1.06M |
| 2026-06-12 | GBp 3,002.00 | +4.53% | GBp 3,014.00 | GBp 3,040.00 | GBp 2,930.00 | 1.17M |
| 2026-06-11 | GBp 2,872.00 | +1.84% | GBp 2,849.00 | GBp 2,906.00 | GBp 2,812.00 | 660.20K |
| 2026-06-10 | GBp 2,820.00 | -1.67% | GBp 2,853.00 | GBp 2,882.00 | GBp 2,795.00 | 907.50K |
| 2026-06-09 | GBp 2,868.00 | -4.28% | GBp 3,013.00 | GBp 3,203.00 | GBp 2,868.00 | 617.99K |
| 2026-06-08 | GBp 2,996.28 | +0.34% | GBp 2,928.00 | GBp 3,022.00 | GBp 2,909.00 | 670.23K |
| 2026-06-05 | GBp 2,986.00 | -6.22% | GBp 3,158.00 | GBp 3,279.00 | GBp 2,981.00 | 1.03M |
| 2026-06-04 | GBp 3,184.00 | +0.51% | GBp 3,198.00 | GBp 3,235.01 | GBp 3,138.00 | 927.74K |
| 2026-06-03 | GBp 3,168.00 | -3.71% | GBp 3,251.00 | GBp 3,270.00 | GBp 3,165.00 | 865.32K |
| 2026-06-02 | GBp 3,290.00 | +1.48% | GBp 3,300.00 | GBp 3,501.00 | GBp 3,238.00 | 850.34K |
| 2026-06-01 | GBp 3,242.00 | -1.34% | GBp 3,270.00 | GBp 3,297.00 | GBp 3,156.00 | 1.41M |
| 2026-05-29 | GBp 3,286.00 | +1.42% | GBp 3,254.00 | GBp 3,344.00 | GBp 3,219.00 | 4.58M |
| 2026-05-28 | GBp 3,240.00 | +0.68% | GBp 3,140.00 | GBp 3,250.00 | GBp 3,067.00 | 964.47K |