Skip to main content
Fresnillo plc (LON:FRES)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,714.00
-10.00 (-0.37%)
At close: Dec 5, 2025

Fresnillo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,770.002,770.002,690.002,714.002,714.00-0.37%510,946
Dec 4, 20252,688.002,736.002,562.002,724.002,724.000.15%1,320,448
Dec 3, 20252,804.002,830.002,700.002,720.002,720.00-0.29%775,417
Dec 2, 20252,792.002,816.002,694.002,728.002,728.00-3.26%939,435
Dec 1, 20252,642.002,848.002,622.002,820.002,820.007.06%1,410,698
Nov 28, 20252,592.002,664.002,584.002,634.002,634.001.93%685,810
Nov 27, 20252,590.002,615.432,542.002,584.002,584.00-0.77%393,890
Nov 26, 20252,536.002,604.002,518.002,604.002,604.005.17%872,507
Nov 25, 20252,500.002,506.002,418.002,476.002,476.00-0.88%2,115,249
Nov 24, 20252,314.002,498.002,314.002,498.002,498.009.08%3,209,525
Nov 21, 20252,262.002,302.002,218.002,290.002,290.00-2.05%1,433,472
Nov 20, 20252,428.002,432.002,338.002,338.002,338.00-2.99%661,034
Nov 19, 20252,326.002,464.002,315.642,410.002,410.005.79%1,225,390
Nov 18, 20252,240.002,307.472,178.002,278.002,278.00-2.57%636,216
Nov 17, 20252,370.002,400.002,338.002,338.002,338.00-1.52%396,705
Nov 14, 20252,352.002,395.452,264.002,374.002,374.00-1.49%853,754
Nov 13, 20252,384.002,490.002,376.002,410.002,410.002.82%885,138
Nov 12, 20252,324.002,388.002,312.002,344.002,344.001.82%1,103,897
Nov 11, 20252,322.002,368.002,278.002,302.002,302.00-0.35%904,962
Nov 10, 20252,310.002,368.002,274.002,310.002,310.005.38%599,197
Nov 7, 20252,228.002,244.392,162.002,192.002,192.00-1.26%455,243
Nov 6, 20252,176.002,220.002,161.972,220.002,220.003.45%708,281
Nov 5, 20252,170.002,180.002,102.002,146.002,146.00-1.20%771,163
Nov 4, 20252,150.002,188.002,124.002,172.002,172.00-1.45%896,929
Nov 3, 20252,230.002,268.002,198.002,204.002,204.00-0.81%954,216
Oct 31, 20252,278.002,300.002,186.002,222.002,222.00-1.16%1,783,023
Oct 30, 20252,234.002,276.002,220.002,248.002,248.00-0.35%2,013,422
Oct 29, 20252,192.002,308.002,192.002,256.002,256.005.03%1,835,211
Oct 28, 20252,078.002,148.002,012.002,148.002,148.002.19%1,315,482
Oct 27, 20252,204.002,210.002,068.002,102.002,102.00-4.97%1,426,741
Oct 24, 20252,154.002,216.002,118.002,212.002,212.001.00%739,993
Oct 23, 20252,142.002,234.002,110.002,190.002,190.005.29%1,335,525
Oct 22, 20252,318.002,328.002,080.002,080.002,080.00-1.61%1,536,004
Oct 21, 20252,424.002,464.002,000.002,114.002,114.00-12.21%3,024,323
Oct 20, 20252,338.002,424.002,258.002,408.002,408.002.38%1,014,210
Oct 17, 20252,646.002,648.002,326.002,352.002,352.00-10.50%1,532,921
Oct 16, 20252,642.002,650.002,578.002,628.002,628.000.46%930,796
Oct 15, 20252,620.002,648.002,564.002,616.002,616.000.46%927,847
Oct 14, 20252,550.002,629.992,524.002,604.002,604.000.46%1,188,100
Oct 13, 20252,438.002,610.002,438.002,592.002,592.009.09%2,553,744
Oct 10, 20252,322.002,398.002,274.002,376.002,376.00-0.75%1,140,930
Oct 9, 20252,372.002,440.002,340.002,394.002,394.001.10%1,250,864
Oct 8, 20252,354.002,394.002,314.002,368.002,368.002.96%1,138,811
Oct 7, 20252,332.002,358.002,286.002,300.002,300.00-1.79%769,341
Oct 6, 20252,354.002,380.002,309.482,342.002,342.001.21%816,223
Oct 3, 20252,328.002,383.992,312.002,314.002,314.001.05%923,778
Oct 2, 20252,360.002,392.002,278.002,290.002,290.00-2.72%1,145,041
Oct 1, 20252,370.002,392.002,304.002,354.002,354.00-0.25%3,149,408
Sep 30, 20252,330.002,378.002,278.002,360.002,360.001.81%1,532,989
Sep 29, 20252,388.002,400.002,316.142,318.002,318.00-0.09%781,739