1. Share Prices

  2. Fresnillo PLC (FRES)

1,655.00p+135.00 (+8.88%)06 Aug 2025, 17:33
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
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
Jun 30, 20251452.00p1458.00p1422.34p1440.00p705,296
Jun 27, 20251489.00p1494.00p1424.68p1433.00p861,274
Jun 26, 20251455.00p1499.00p1455.00p1496.00p1,007,568
Jun 25, 20251425.00p1450.00p1420.00p1439.00p2,174,509
Jun 24, 20251410.00p1438.00p1385.00p1410.00p674,038
Jun 23, 20251393.00p1450.00p1391.33p1443.00p680,039
Jun 20, 20251405.00p1445.00p1405.00p1407.00p3,306,587
Jun 19, 20251447.00p1448.00p1416.00p1426.00p626,384
Jun 18, 20251438.00p1455.00p1435.00p1447.00p552,146
Jun 17, 20251376.00p1434.00p1371.00p1433.00p1,534,452
Jun 16, 20251450.00p1457.00p1413.00p1417.00p1,339,091
Jun 13, 20251407.00p1447.00p1400.00p1445.00p1,749,139
Jun 12, 20251408.00p1416.00p1384.00p1414.00p1,239,576
Jun 11, 20251345.00p1394.00p1337.00p1388.00p1,131,823
Jun 10, 20251365.00p1382.00p1332.00p1340.00p1,664,573
Jun 9, 20251347.00p1381.00p1338.52p1374.00p1,028,809
Jun 6, 20251337.00p1359.00p1325.83p1342.00p2,291,676
Jun 5, 20251264.00p1337.00p1264.00p1325.00p1,784,783
Jun 4, 20251250.00p1274.62p1244.35p1262.00p811,422
Jun 3, 20251223.00p1260.00p1223.00p1237.00p1,877,074
Jun 2, 20251178.00p1246.00p1170.00p1233.00p1,123,075
May 30, 20251151.00p1173.00p1145.59p1163.00p907,893
May 29, 20251130.00p1171.00p1099.55p1171.00p890,574
May 28, 20251123.00p1136.00p1115.00p1134.00p772,899
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41