Fresnillo plc (FRES.L) LSE

Currency In GBp

FRES.L Historical Return

If you invested 1000 GBp in Fresnillo plc (FRES.L) 10 years ago, it would be worth 1,840.73 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 3,876.96 GBp, while 1000 GBp invested 1 year ago would be worth 1,177.29 GBp. This corresponds to total returns of 84.07%, 287.7%, 17.73%, respectively, with annualized returns of 6.29%, 31.15%, 17.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FRES.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	2,712	2,696	2,696	2,784	2,675	867,239
October 01, 2026	2,743	2,680	2,680	2,773	2,680	882,473
September 30, 2026	2,756	2,728	2,728	2,780.73	2,714.33	851,041
September 29, 2026	2,795	2,724	2,724	2,818	2,718	523,643
September 28, 2026	2,822	2,743	2,743	2,823	2,685	784,871
September 25, 2026	2,886	2,890	2,890	2,910.53	2,829.33	376,456
September 24, 2026	2,854	2,823	2,823	2,908	2,823	1.2M
September 23, 2026	3,015	2,889	2,889	3,026	2,862	494,243
September 22, 2026	2,978	2,994	2,994	3,033	2,900	571,082
September 21, 2026	3,050	2,985	2,985	3,074	2,974	363,897
September 18, 2026	3,013	3,035	3,035	3,103	2,990	1.99M
September 17, 2026	2,914	3,004	3,004	3,017	2,881	546,981
September 16, 2026	2,936	2,915	2,915	2,984.4	2,898	586,487
September 15, 2026	2,921	2,851	2,851	2,961	2,851	550,722
September 11, 2026	2,975	3,014	3,014	3,074	2,937	550,539
September 10, 2026	3,082	2,959	2,959	3,114	2,931.99	611,947
September 09, 2026	3,091	3,049	3,049	3,131	3,011	702,612
September 08, 2026	3,053	3,079	3,079	3,147.17	3,027	1.15M
September 07, 2026	3,124	3,079	3,079	3,134	3,045.67	545,915
September 04, 2026	3,112	3,146	3,146	3,230	3,098	886,318
September 03, 2026	3,134	3,162	3,162	3,170	3,071	749,743
September 02, 2026	2,981	3,074	3,074	3,106	2,967	1.37M
September 01, 2026	3,123	3,016	3,016	3,133	2,954	954,393
August 28, 2026	3,213	3,170	3,170	3,241	3,100	1.91M
August 27, 2026	3,132	3,170	3,170	3,201.03	3,081	593,575
August 26, 2026	3,198	3,126	3,126	3,252	3,126	579,692
August 25, 2026	3,210	3,176	3,176	3,210	3,128	747,360
August 24, 2026	3,240	3,200	3,200	3,254	3,148	1.06M
August 21, 2026	3,210	3,219	3,219	3,310.42	3,201	1.45M
August 20, 2026	3,085	3,168	3,168	3,222.4	3,015	3.1M
August 19, 2026	2,879	3,085	3,085	3,090	2,849	1.01M
August 18, 2026	2,915	2,861	2,861	2,928	2,839	649,194
August 17, 2026	2,940	2,930	2,930	2,961.54	2,888	478,173
August 14, 2026	2,818	2,880	2,880	2,922	2,790	1.11M
August 13, 2026	2,926	2,873	2,873	2,973	2,857.02	838,589
August 12, 2026	2,983	3,016	3,016	3,075	2,964	910,013
August 11, 2026	2,956	2,948	2,948	3,016	2,917	532,351
August 10, 2026	2,861	2,963	2,963	2,963	2,848	1.01M
August 07, 2026	2,844	2,864	2,864	2,931	2,803	4.83M
August 06, 2026	2,747	2,738	2,738	2,784	2,680	633,307
August 05, 2026	2,712	2,747	2,747	2,793	2,635	1.15M
August 04, 2026	2,527	2,629	2,629	2,629	2,460	739,929
August 03, 2026	2,524	2,498	2,498	2,556	2,462	832,783
July 31, 2026	2,572	2,475	2,475	2,585	2,445	608,867
July 30, 2026	2,499	2,522	2,522	2,592	2,493.73	489,229
July 29, 2026	2,573	2,481	2,481	2,607	2,431	570,234
July 28, 2026	2,520	2,563	2,563	2,583	2,498	587,456
July 27, 2026	2,606	2,553	2,553	2,626	2,516	1.87M
July 24, 2026	2,494	2,546	2,546	2,563.5	2,481	471,526
July 23, 2026	2,628	2,497	2,497	2,636	2,476	1.88M
July 22, 2026	2,548	2,660	2,660	2,660	2,530	693,474
July 21, 2026	2,534	2,566	2,566	2,591	2,469	791,824
July 20, 2026	2,426	2,457	2,457	2,487	2,410	550,655
July 17, 2026	2,409	2,442	2,442	2,461	2,397	1.32M
July 16, 2026	2,526	2,455	2,455	2,533	2,424.68	897,887
July 15, 2026	2,557	2,515	2,515	2,557	2,472	1.03M
July 14, 2026	2,581	2,595	2,595	2,636	2,531	546,946
July 13, 2026	2,608	2,559	2,559	2,628	2,559	435,031
July 10, 2026	2,651	2,636	2,636	2,676	2,606	328,447
July 09, 2026	2,652	2,642	2,642	2,673	2,604	493,221