1. Share Prices

  2. Fresnillo PLC (FRES)

2,136.00p-42.00 (-1.93%)09 Sep 2025, 17:56
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
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
Aug 28, 20251765.00p1779.00p1738.68p1753.00p960,853
Aug 27, 20251730.00p1760.00p1712.00p1757.00p739,155
Aug 26, 20251710.00p1741.00p1693.00p1741.00p22,791,045
Aug 22, 20251669.00p1702.00p1657.00p1689.00p843,837
Aug 21, 20251659.00p1682.00p1650.00p1671.00p552,396
Aug 20, 20251625.00p1665.00p1617.00p1647.00p4,206,269
Aug 19, 20251677.00p1695.00p1625.00p1625.00p4,696,467
Aug 18, 20251721.00p1748.00p1696.00p1696.00p6,598,117
Aug 15, 20251708.00p1717.00p1657.00p1708.00p1,138,195
Aug 14, 20251690.00p1720.76p1676.00p1689.00p737,252
Aug 13, 20251757.00p1769.16p1690.00p1701.00p1,049,090
Aug 12, 20251744.00p1769.00p1716.00p1735.00p1,745,276
Aug 11, 20251687.00p1747.00p1680.00p1743.00p825,994
Aug 8, 20251662.00p1754.00p1662.00p1701.00p1,727,675
Aug 7, 20251685.00p1738.00p1661.00p1673.00p1,270,085
Aug 6, 20251534.00p1655.00p1512.00p1655.00p2,149,157
Aug 5, 20251489.00p1581.14p1483.00p1520.00p1,565,266
Aug 4, 20251418.00p1457.00p1371.00p1434.00p810,726
Aug 1, 20251396.00p1450.05p1391.00p1429.00p5,493,608
Jul 31, 20251400.00p1425.00p1387.00p1400.00p611,975
Jul 30, 20251431.00p1437.00p1415.00p1430.00p500,140
Jul 29, 20251406.00p1430.00p1398.00p1429.00p694,094
Jul 28, 20251411.00p1423.00p1376.59p1396.00p3,236,941
Jul 25, 20251435.00p1441.85p1394.61p1411.00p14,035,526
Jul 24, 20251462.00p1471.00p1424.00p1433.00p738,982
Jul 23, 20251462.00p1471.00p1385.60p1463.00p2,348,886
Jul 22, 20251498.00p1501.00p1453.00p1466.00p883,129
Jul 21, 20251462.00p1503.00p1451.56p1497.00p763,298
Jul 18, 20251475.00p1490.00p1437.00p1445.00p652,849
Jul 17, 20251474.00p1482.00p1443.00p1460.00p961,410
Jul 16, 20251484.00p1494.00p1445.00p1472.00p721,143
Jul 15, 20251537.00p1539.00p1457.00p1470.00p1,594,537
Jul 14, 20251539.00p1566.00p1531.00p1542.00p1,216,054
Jul 11, 20251487.00p1517.00p1483.00p1516.00p963,858
Jul 10, 20251470.00p1490.17p1462.00p1465.00p726,587
Jul 9, 20251488.00p1492.00p1439.43p1449.00p886,575
Jul 8, 20251500.00p1538.00p1457.98p1469.00p761,449
Jul 7, 20251485.00p1499.00p1465.00p1489.00p633,025
Jul 4, 20251461.00p1495.00p1454.00p1495.00p713,984
Jul 3, 20251424.00p1467.00p1419.00p1460.00p793,188
Jul 2, 20251449.00p1461.00p1419.42p1441.00p1,589,217
Jul 1, 20251473.00p1477.00p1446.00p1455.00p3,245,610
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.