1. Share Prices

  2. Fresnillo PLC (FRES)

2,192.00p-28.00 (-1.26%)07 Nov 2025, 19:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fresnillo PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 20252176.00p2220.00p2161.97p2220.00p708,281
Nov 5, 20252170.00p2180.00p2102.00p2146.00p771,163
Nov 4, 20252150.00p2188.00p2124.00p2172.00p896,928
Nov 3, 20252230.00p2268.00p2198.00p2204.00p954,215
Oct 31, 20252278.00p2300.00p2186.00p2222.00p1,783,023
Oct 30, 20252234.00p2276.00p2220.00p2248.00p2,013,422
Oct 29, 20252192.00p2308.00p2192.00p2256.00p1,835,211
Oct 28, 20252078.00p2148.00p2012.00p2148.00p1,315,482
Oct 27, 20252204.00p2210.00p2068.00p2102.00p1,426,740
Oct 24, 20252154.00p2216.00p2118.00p2212.00p739,993
Oct 23, 20252142.00p2234.00p2110.00p2190.00p1,335,525
Oct 22, 20252318.00p2328.00p2080.00p2080.00p1,536,004
Oct 21, 20252424.00p2464.00p2000.00p2114.00p3,024,322
Oct 20, 20252338.00p2424.00p2258.00p2408.00p1,014,210
Oct 17, 20252646.00p2648.00p2326.00p2352.00p1,532,920
Oct 16, 20252642.00p2650.00p2578.00p2628.00p930,795
Oct 15, 20252620.00p2648.00p2564.00p2616.00p927,846
Oct 14, 20252550.00p2629.99p2524.00p2604.00p1,188,100
Oct 13, 20252438.00p2610.00p2438.00p2592.00p2,553,743
Oct 10, 20252322.00p2398.00p2274.00p2376.00p1,140,929
Oct 9, 20252372.00p2440.00p2340.00p2394.00p1,250,864
Oct 8, 20252354.00p2394.00p2314.00p2368.00p1,138,811
Oct 7, 20252332.00p2358.00p2286.00p2300.00p769,341
Oct 6, 20252354.00p2380.00p2309.48p2342.00p816,223
Oct 3, 20252328.00p2383.99p2312.00p2314.00p923,777
Oct 2, 20252360.00p2392.00p2278.00p2290.00p1,145,040
Oct 1, 20252370.00p2392.00p2304.00p2354.00p3,149,407
Sep 30, 20252330.00p2378.00p2278.00p2360.00p1,532,989
Sep 29, 20252388.00p2400.00p2316.14p2318.00p781,739
Sep 26, 20252276.00p2328.00p2244.00p2320.00p846,773
Sep 25, 20252298.00p2336.40p2244.00p2272.00p3,127,836
Sep 24, 20252358.00p2380.00p2294.00p2302.00p1,032,185
Sep 23, 20252408.00p2418.00p2344.00p2344.00p1,953,556
Sep 22, 20252360.00p2394.00p2332.00p2380.00p1,685,695
Sep 19, 20252198.00p2284.00p2175.40p2276.00p13,426,665
Sep 18, 20252166.00p2179.32p2112.00p2164.00p1,243,900
Sep 17, 20252224.00p2230.00p2136.00p2186.00p1,373,397
Sep 16, 20252250.00p2322.00p2230.00p2242.00p1,305,424
Sep 15, 20252162.00p2200.00p2087.47p2196.00p2,337,772
Sep 12, 20252240.00p2300.00p2156.00p2156.00p1,232,043
Sep 11, 20252184.00p2246.00p2184.00p2196.00p1,752,520
Sep 10, 20252150.00p2178.00p2096.00p2174.00p909,579
Sep 9, 20252194.00p2207.90p2136.00p2136.00p1,198,102
Sep 8, 20252146.00p2186.00p2126.76p2178.00p1,446,634
Sep 5, 20252120.00p2144.00p2082.00p2118.00p1,239,632
Sep 4, 20252050.00p2108.00p2030.00p2090.00p2,024,861
Sep 3, 20251942.00p2082.09p1925.16p2074.00p10,849,320
Sep 2, 20251834.00p1927.00p1825.00p1919.00p1,784,340
Sep 1, 20251832.00p1848.03p1806.00p1825.00p4,793,846
Aug 29, 20251774.00p1792.00p1753.00p1788.00p1,294,729
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26