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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3,890	3,782	3,782	3,928	3,738	666,898
January 13, 2026	3,738	3,782	3,782	3,782	3,686	1.04M
January 12, 2026	3,654	3,734	3,734	3,784	3,654	1.16M
January 09, 2026	3,484	3,548	3,548	3,588	3,414	572,522
January 08, 2026	3,468	3,440	3,440	3,522	3,382	807,753
January 07, 2026	3,666	3,500	3,500	3,670	3,336	1.2M
January 06, 2026	3,538	3,678	3,678	3,678	3,432	1.74M
January 05, 2026	3,452	3,496	3,496	3,568	3,438	1.61M
January 02, 2026	3,374	3,352	3,352	3,514	3,352	899,509
December 31, 2025	3,360	3,334	3,334	3,360	3,282	352,222
December 30, 2025	3,274	3,412	3,412	3,412	3,272.8	674,944
December 29, 2025	3,264	3,196	3,196	3,376	3,092	704,405
December 24, 2025	3,266	3,200	3,200	3,276	3,200	256,288
December 23, 2025	3,232	3,246	3,246	3,288	3,207.43	679,608
December 22, 2025	3,214	3,260	3,260	3,284.9	3,200	945,215
December 19, 2025	3,056	3,140	3,140	3,154	3,032	576,289
December 18, 2025	2,970	3,068	3,068	3,076	2,914	465,690
December 17, 2025	3,000	2,962	2,962	3,044	2,958	397,818
December 16, 2025	2,832	2,918	2,918	2,954	2,783.57	372,427
December 15, 2025	2,952	2,856	2,856	3,026	2,822	1.28M
December 12, 2025	2,922	2,904	2,904	3,034	2,862	719,047
December 11, 2025	2,768	2,858	2,858	2,910	2,718	900,545
December 10, 2025	2,792	2,774	2,774	2,842.63	2,748	1.05M
December 09, 2025	2,656	2,762	2,762	2,778	2,624	844,300
December 08, 2025	2,736	2,692	2,692	2,776	2,678	828,656
December 05, 2025	2,770	2,714	2,714	2,770	2,690	503,192
December 04, 2025	2,688	2,724	2,724	2,736	2,562	677,155
December 03, 2025	2,804	2,720	2,720	2,830	2,700	775,788
December 02, 2025	2,792	2,728	2,728	2,818	2,694	932,835
December 01, 2025	2,642	2,820	2,820	2,850	2,612	1.41M
November 28, 2025	2,592	2,634	2,634	2,668	2,578	662,288
November 27, 2025	2,590	2,584	2,584	2,615.43	2,542	393,816
November 26, 2025	2,536	2,604	2,604	2,604	2,516	864,014
November 25, 2025	2,500	2,476	2,476	2,508.04	2,418	2.47M
November 24, 2025	2,314	2,498	2,498	2,498	2,306	3.21M
November 21, 2025	2,262	2,290	2,290	2,302	2,214	1.43M
November 20, 2025	2,428	2,338	2,338	2,430	2,338	607,373
November 19, 2025	2,326	2,410	2,410	2,464	2,315.64	1.22M
November 18, 2025	2,240	2,278	2,278	2,307.47	2,178	636,027
November 17, 2025	2,370	2,338	2,338	2,400	2,338	396,523
November 14, 2025	2,352	2,374	2,374	2,395.45	2,264	853,754
November 13, 2025	2,384	2,410	2,410	2,490	2,376	843,983
November 12, 2025	2,324	2,344	2,344	2,388	2,312	1.1M
November 11, 2025	2,322	2,302	2,302	2,368	2,278	904,479
November 10, 2025	2,310	2,310	2,310	2,368	2,274	599,196
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

Fresnillo plc (FRES.L) LSE