Fresnillo plc - FRES.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,228	2,192	2,192	2,244.39	2,162	441,505
November 06, 2025	2,176	2,220	2,220	2,220	2,161.97	706,932
November 05, 2025	2,170	2,146	2,146	2,180	2,102	771,163
November 04, 2025	2,150	2,172	2,172	2,188	2,124	896,892
November 03, 2025	2,230	2,204	2,204	2,268	2,198	954,215
October 31, 2025	2,278	2,222	2,222	2,300	2,186	1.78M
October 30, 2025	2,234	2,248	2,248	2,276	2,220	2.01M
October 29, 2025	2,192	2,256	2,256	2,308	2,192	1.26M
October 28, 2025	2,078	2,148	2,148	2,148	2,012	1.34M
October 27, 2025	2,204	2,102	2,102	2,210	2,068	1.43M
October 24, 2025	2,154	2,212	2,212	2,216	2,118	739,915
October 23, 2025	2,142	2,190	2,190	2,234	2,110	1.33M
October 22, 2025	2,318	2,080	2,080	2,328	2,080	1.49M
October 21, 2025	2,424	2,083.71	2,083.71	2,464	2,000	1.81M
October 20, 2025	2,338	2,408	2,408	2,424	2,258	1.01M
October 17, 2025	2,646	2,352	2,352	2,648	2,326	1.53M
October 16, 2025	2,642	2,628	2,628	2,650	2,578	930,251
October 15, 2025	2,620	2,616	2,616	2,648	2,564	927,693
October 14, 2025	2,550	2,604	2,604	2,629.99	2,524	1.18M
October 13, 2025	2,438	2,592	2,592	2,610	2,438	2.55M
October 10, 2025	2,322	2,376	2,376	2,398	2,274	1.14M
October 09, 2025	2,372	2,394	2,394	2,440	2,340	1.25M
October 08, 2025	2,354	2,368	2,368	2,394	2,315.54	1.14M
October 07, 2025	2,332	2,300	2,300	2,358	2,286	729,168
October 06, 2025	2,354	2,342	2,342	2,380	2,309.48	815,518
October 03, 2025	2,328	2,314	2,314	2,383.99	2,312	923,636
October 02, 2025	2,360	2,290	2,290	2,390.44	2,278	1.15M
October 01, 2025	2,370	2,354	2,354	2,392	2,304	903,743
September 30, 2025	2,330	2,360	2,360	2,378	2,278	1.53M
September 29, 2025	2,388	2,318	2,318	2,398	2,316.14	781,630
September 26, 2025	2,276	2,320	2,320	2,328	2,244	846,719
September 25, 2025	2,298	2,266	2,266	2,336.4	2,244	640,186
September 24, 2025	2,358	2,298	2,298	2,380	2,295.87	540,144
September 23, 2025	2,408	2,344	2,344	2,418	2,344	1.95M
September 22, 2025	2,360	2,380	2,380	2,394	2,332	1.69M
September 19, 2025	2,198	2,274	2,274	2,284	2,175.4	925,896
September 18, 2025	2,166	2,164	2,164	2,179.32	2,112	1.23M
September 17, 2025	2,224	2,186	2,186	2,230	2,136	1.36M
September 16, 2025	2,250	2,242	2,242	2,322	2,230	1.29M
September 15, 2025	2,162	2,196	2,196	2,200	2,087.47	2.34M
September 12, 2025	2,240	2,156	2,156	2,300	2,156	1.2M
September 11, 2025	2,184	2,196	2,196	2,246	2,184	1.37M
September 10, 2025	2,150	2,170	2,170	2,178	2,096	504,578
September 09, 2025	2,194	2,136	2,136	2,207.9	2,136	1.16M
September 08, 2025	2,146	2,178	2,178	2,186	2,126.76	1.45M
September 05, 2025	2,120	2,118	2,118	2,144	2,085.31	1.21M
September 04, 2025	2,050	2,090	2,090	2,108	2,030	2.02M
September 03, 2025	1,942	2,074	2,038.97	2,082.09	1,925.16	2.82M
September 02, 2025	1,834	1,919	1,919	1,925.25	1,825	1.77M
September 01, 2025	1,832	1,825	1,825	1,848.03	1,806	4.79M
August 29, 2025	1,774	1,788	1,788	1,792	1,753	1.29M
August 28, 2025	1,765	1,753	1,753	1,779	1,738.68	954,615
August 27, 2025	1,730	1,757	1,757	1,760	1,712	739,081
August 26, 2025	1,710	1,741	1,741	1,741	1,693	20.36M
August 22, 2025	1,669	1,689	1,689	1,702	1,657	814,660
August 21, 2025	1,659	1,671	1,671	1,682	1,650	552,396
August 20, 2025	1,625	1,647	1,647	1,665	1,617	597,423
August 19, 2025	1,677	1,625	1,625	1,695	1,625	4.7M
August 18, 2025	1,721	1,696	1,696	1,748	1,696	6.6M
August 15, 2025	1,708	1,708	1,708	1,717	1,657	1.12M

Fresnillo plc (FRES.L) LSE