Fresnillo (FRES) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fresnillo

Date Open High Low Close* Volume
20/12/2024 629.00p 641.00p 623.50p 638.50p 982695
19/12/2024 634.50p 641.00p 627.42p 631.50p 464338
18/12/2024 652.00p 655.00p 643.50p 648.50p 397393
17/12/2024 655.00p 656.00p 642.71p 650.00p 1244639
16/12/2024 664.50p 673.00p 656.00p 656.50p 359979
13/12/2024 680.50p 683.50p 664.50p 665.50p 637001
12/12/2024 699.00p 705.50p 670.00p 679.50p 924985
11/12/2024 679.50p 703.00p 672.50p 699.00p 536048
10/12/2024 678.00p 683.00p 672.50p 681.00p 1508111
09/12/2024 661.00p 686.00p 658.50p 686.00p 706992
06/12/2024 660.00p 667.20p 652.00p 655.50p 349148
05/12/2024 667.00p 673.24p 662.50p 663.50p 361302
04/12/2024 661.50p 673.00p 661.50p 669.00p 1358456
03/12/2024 649.50p 668.50p 646.50p 666.00p 657329
02/12/2024 639.50p 653.00p 620.50p 647.50p 339912
29/11/2024 640.00p 651.50p 638.50p 646.00p 381848
28/11/2024 629.00p 638.00p 629.00p 638.00p 245378
27/11/2024 643.00p 651.50p 630.00p 635.00p 337534
26/11/2024 635.50p 643.00p 626.50p 638.50p 477052
25/11/2024 648.50p 649.50p 624.50p 633.00p 2059274
22/11/2024 655.50p 659.00p 651.00p 652.50p 464574
21/11/2024 660.50p 662.50p 644.21p 647.50p 526838
20/11/2024 663.50p 664.50p 654.00p 654.50p 591846
19/11/2024 665.00p 669.50p 658.00p 665.00p 422200
18/11/2024 650.00p 660.00p 648.95p 660.00p 856412
15/11/2024 628.00p 648.00p 625.00p 648.00p 3185152
14/11/2024 619.50p 632.00p 609.50p 629.00p 1052463
13/11/2024 624.50p 649.50p 624.00p 633.50p 907446
12/11/2024 656.00p 659.50p 619.00p 623.00p 2268522
11/11/2024 707.50p 721.00p 676.00p 676.00p 1116898
08/11/2024 704.00p 714.50p 695.00p 700.00p 409292
07/11/2024 696.00p 718.00p 690.50p 711.00p 3499595
06/11/2024 721.50p 727.00p 682.07p 699.00p 1312194
05/11/2024 722.00p 732.90p 722.00p 727.50p 1883145
04/11/2024 728.00p 737.00p 721.00p 721.50p 572204
01/11/2024 739.50p 745.50p 733.50p 735.50p 630030
31/10/2024 750.00p 762.50p 727.00p 739.50p 1976521
30/10/2024 774.00p 779.61p 756.50p 759.50p 818002
29/10/2024 751.00p 778.50p 750.00p 778.50p 689989
28/10/2024 757.50p 759.50p 747.50p 753.00p 524094
25/10/2024 760.50p 767.50p 749.00p 758.50p 1198946
24/10/2024 761.50p 782.00p 757.50p 763.50p 1338309
23/10/2024 764.50p 781.50p 757.00p 763.50p 1742644
22/10/2024 750.00p 775.71p 750.00p 769.00p 1302415
21/10/2024 732.50p 760.00p 722.50p 747.50p 4250239
18/10/2024 686.00p 706.50p 685.50p 703.00p 1026952
17/10/2024 669.00p 687.50p 663.50p 684.50p 647009
16/10/2024 663.50p 678.50p 662.00p 669.00p 627759
15/10/2024 661.00p 661.00p 647.00p 654.50p 488766
14/10/2024 663.00p 663.00p 646.30p 656.50p 543654
11/10/2024 657.50p 667.00p 656.00p 663.50p 848878
10/10/2024 632.00p 654.00p 627.00p 654.00p 913568
09/10/2024 622.50p 639.00p 622.00p 632.00p 632005
08/10/2024 624.50p 625.00p 605.00p 619.00p 1000213
07/10/2024 638.00p 638.50p 618.50p 624.50p 2364015
04/10/2024 631.50p 643.00p 627.50p 636.00p 898756
03/10/2024 633.00p 638.00p 629.00p 629.00p 526780
02/10/2024 620.00p 635.00p 615.50p 632.00p 540928
01/10/2024 612.00p 631.00p 612.00p 622.00p 590040
30/09/2024 620.00p 624.50p 606.34p 611.50p 706313
27/09/2024 637.50p 640.50p 615.50p 621.00p 885399
26/09/2024 627.00p 642.00p 624.00p 636.50p 1400760
25/09/2024 595.00p 623.00p 595.00p 619.50p 1054051
24/09/2024 602.00p 609.50p 596.00p 599.00p 3105253
23/09/2024 581.00p 598.40p 578.00p 595.50p 1008242
20/09/2024 592.00p 595.00p 585.00p 586.50p 1313094
19/09/2024 570.50p 589.00p 570.50p 588.50p 917643
18/09/2024 573.00p 573.00p 561.50p 563.00p 397828
17/09/2024 582.50p 585.50p 569.00p 569.00p 444765
16/09/2024 566.50p 584.00p 565.00p 574.00p 669565
13/09/2024 549.50p 578.50p 545.75p 568.00p 1349893
12/09/2024 528.50p 540.00p 522.28p 537.50p 2841541
11/09/2024 521.00p 529.00p 512.00p 518.50p 486772
10/09/2024 508.00p 520.50p 506.50p 514.00p 484957
09/09/2024 512.00p 513.50p 503.00p 504.50p 324902
06/09/2024 514.50p 517.62p 504.82p 508.50p 506859
05/09/2024 502.00p 518.20p 502.00p 513.00p 503638
04/09/2024 507.50p 514.31p 503.00p 508.50p 772517
03/09/2024 540.00p 546.50p 511.50p 511.50p 884907
02/09/2024 541.00p 548.44p 531.50p 542.00p 1930257
30/08/2024 559.50p 559.50p 536.00p 541.50p 1178053
29/08/2024 553.50p 555.50p 545.00p 554.50p 1140053
28/08/2024 555.00p 555.00p 538.50p 546.50p 1092869
27/08/2024 554.50p 557.00p 542.50p 554.50p 526975
23/08/2024 546.00p 557.00p 546.00p 553.00p 622948
22/08/2024 547.50p 553.67p 537.00p 544.00p 445259
21/08/2024 554.00p 560.35p 549.11p 550.00p 1869903
20/08/2024 548.00p 555.50p 537.50p 547.50p 3088097
19/08/2024 535.00p 549.50p 531.50p 545.50p 761641
16/08/2024 545.50p 547.00p 528.25p 532.00p 4195713
15/08/2024 543.00p 554.50p 541.50p 543.00p 518857
14/08/2024 544.00p 556.00p 540.00p 541.50p 453035
13/08/2024 542.50p 550.06p 534.00p 543.00p 1745705
12/08/2024 535.50p 542.00p 530.99p 540.00p 2784917
09/08/2024 539.50p 545.72p 527.00p 535.00p 304487
08/08/2024 529.50p 536.50p 520.00p 534.50p 420254
07/08/2024 533.50p 546.00p 524.00p 545.00p 633440
06/08/2024 552.00p 557.00p 533.00p 533.00p 761160
05/08/2024 567.50p 567.50p 525.50p 550.00p 1299359
02/08/2024 589.00p 603.50p 567.00p 573.00p 897490
01/08/2024 593.50p 607.50p 584.50p 591.50p 690319
31/07/2024 571.50p 593.50p 571.00p 588.00p 819380
30/07/2024 592.00p 605.50p 564.00p 574.00p 685067
29/07/2024 580.00p 584.50p 567.50p 572.00p 1022337
26/07/2024 575.00p 588.50p 566.00p 579.00p 569211
25/07/2024 586.50p 597.00p 578.00p 582.00p 1577810
24/07/2024 586.00p 626.24p 586.00p 607.00p 817467
23/07/2024 603.50p 605.50p 596.50p 600.00p 410641
22/07/2024 615.00p 620.00p 604.00p 604.00p 620875
19/07/2024 608.00p 616.50p 588.00p 616.00p 757454
18/07/2024 631.00p 635.00p 617.50p 624.50p 373433
17/07/2024 625.00p 643.00p 616.50p 630.00p 885158
16/07/2024 636.00p 636.00p 613.50p 625.00p 576292
15/07/2024 615.50p 626.00p 611.00p 622.50p 519933
12/07/2024 619.00p 629.50p 613.00p 620.00p 1728974
11/07/2024 613.00p 634.00p 605.00p 625.00p 924005
10/07/2024 591.00p 609.50p 587.50p 608.00p 3684492
09/07/2024 593.50p 594.42p 581.00p 585.50p 4364449
08/07/2024 589.50p 592.50p 573.00p 582.00p 466389
05/07/2024 581.00p 595.00p 578.50p 593.00p 784752
04/07/2024 574.50p 582.50p 574.50p 576.50p 370921
03/07/2024 557.00p 577.00p 553.50p 574.00p 1261931
02/07/2024 564.00p 564.00p 550.00p 551.50p 365427
01/07/2024 559.50p 570.13p 556.00p 562.50p 282279
28/06/2024 562.50p 570.50p 556.00p 562.00p 524688
27/06/2024 560.00p 571.50p 555.50p 565.00p 376007
26/06/2024 562.00p 575.50p 560.07p 562.50p 664407
25/06/2024 567.50p 571.00p 550.00p 559.50p 649501
24/06/2024 555.00p 567.50p 548.98p 564.00p 605129
21/06/2024 565.00p 569.00p 553.00p 556.50p 1335920
20/06/2024 546.00p 571.50p 537.50p 565.00p 1238997
19/06/2024 544.50p 548.00p 540.00p 541.00p 515057
18/06/2024 541.50p 547.50p 534.00p 542.50p 807909
17/06/2024 544.50p 550.50p 538.00p 543.00p 463036
14/06/2024 553.50p 553.50p 535.50p 545.50p 930149
13/06/2024 551.00p 553.00p 536.00p 539.00p 903053
12/06/2024 560.00p 570.00p 547.49p 554.50p 780925
11/06/2024 559.00p 562.50p 535.00p 551.00p 3574437
10/06/2024 558.00p 568.50p 546.50p 560.00p 675745
07/06/2024 595.00p 600.50p 556.50p 559.00p 4663159
06/06/2024 584.50p 593.50p 574.00p 593.00p 3783423
05/06/2024 578.50p 578.50p 560.88p 577.50p 1091909
04/06/2024 618.00p 621.00p 568.50p 568.50p 4783350
03/06/2024 622.00p 627.50p 611.00p 616.50p 3642151
31/05/2024 628.00p 631.50p 617.69p 619.50p 1019085
30/05/2024 615.50p 631.00p 613.50p 628.00p 1001037
29/05/2024 626.50p 638.00p 610.00p 626.00p 4957027
28/05/2024 608.50p 622.50p 592.00p 614.00p 4045830
24/05/2024 604.00p 613.50p 588.00p 596.00p 1081068
23/05/2024 613.00p 624.50p 606.50p 609.50p 1581292
22/05/2024 624.50p 626.50p 612.50p 620.50p 960943
21/05/2024 631.50p 639.00p 616.50p 632.00p 1045523
20/05/2024 631.00p 647.50p 628.00p 639.50p 2240137
17/05/2024 599.50p 625.50p 590.00p 615.00p 1645794
16/05/2024 597.00p 601.00p 590.50p 595.00p 875636
15/05/2024 584.50p 597.50p 575.50p 595.00p 1024787
14/05/2024 579.50p 588.00p 570.00p 575.50p 594738
13/05/2024 570.00p 587.50p 569.00p 578.00p 4150757
10/05/2024 592.50p 603.19p 574.50p 577.50p 853249
09/05/2024 574.50p 581.28p 570.00p 580.00p 609019
08/05/2024 573.50p 580.00p 559.50p 572.50p 428171
07/05/2024 566.00p 574.50p 559.00p 567.50p 1583777
03/05/2024 564.00p 566.00p 549.50p 549.50p 696215
02/05/2024 568.00p 572.50p 551.90p 558.00p 853803
01/05/2024 554.50p 572.76p 549.00p 562.50p 763033
30/04/2024 587.00p 592.50p 552.50p 558.00p 1019414
29/04/2024 584.00p 601.50p 581.00p 590.50p 748435
26/04/2024 586.00p 593.64p 584.00p 584.00p 2097966
25/04/2024 568.50p 585.50p 562.00p 579.00p 4210745
24/04/2024 576.50p 581.00p 562.85p 580.50p 826674
23/04/2024 586.00p 586.00p 567.00p 578.50p 4433987
22/04/2024 597.50p 602.50p 576.50p 587.00p 4333562
19/04/2024 610.00p 610.00p 595.00p 602.00p 563550
18/04/2024 606.00p 611.50p 590.50p 610.00p 863746
17/04/2024 600.50p 610.00p 599.50p 601.50p 1255877
16/04/2024 596.50p 599.00p 577.50p 584.50p 990335
15/04/2024 611.00p 613.50p 593.74p 598.00p 4044505
12/04/2024 605.50p 623.50p 603.50p 622.50p 1541104
11/04/2024 578.50p 589.50p 574.92p 578.50p 760089
10/04/2024 586.00p 592.00p 564.00p 579.00p 1559127
09/04/2024 564.00p 587.00p 561.00p 578.00p 9548551
08/04/2024 550.00p 562.50p 545.50p 556.00p 1219973
05/04/2024 531.50p 546.50p 529.00p 542.00p 1014372
04/04/2024 534.00p 545.65p 528.80p 540.50p 1653142
03/04/2024 514.50p 528.50p 506.00p 524.00p 2201722
02/04/2024 483.20p 511.50p 481.60p 505.50p 3582545
28/03/2024 463.60p 470.10p 461.80p 469.90p 1948999
27/03/2024 447.40p 457.04p 440.00p 457.00p 2356184
26/03/2024 447.70p 448.90p 442.42p 445.80p 1434116
25/03/2024 461.30p 461.30p 449.20p 452.00p 1282151
22/03/2024 450.00p 460.10p 440.90p 455.00p 1304183
21/03/2024 465.20p 467.30p 450.00p 450.00p 2790758
20/03/2024 459.90p 459.90p 441.40p 440.30p 844585
19/03/2024 459.90p 462.20p 439.20p 441.40p 2838867
18/03/2024 468.30p 472.70p 461.20p 461.20p 794207
15/03/2024 469.20p 476.40p 465.90p 467.70p 2169421
14/03/2024 462.00p 470.50p 459.90p 464.40p 1306872
13/03/2024 465.40p 469.50p 448.50p 461.70p 1452364
12/03/2024 473.70p 473.70p 464.00p 464.30p 1260566
11/03/2024 464.70p 473.60p 459.00p 469.80p 1191453

*Close Price adjusted for both dividends and splits