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 1,610.96 GBp as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 3,413.46 GBp, while 1000 GBp invested 1 year ago would be worth 1,747.79 GBp. This corresponds to total returns of 61.1%, 241.35%, 74.78%, respectively, with annualized returns of 4.88%, 27.83%, 74.78%.

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
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
July 08, 2026	2,710	2,570	2,570	2,730	2,543	1.09M
July 07, 2026	2,789	2,723	2,723	2,818	2,706	539,381
July 06, 2026	2,903	2,852	2,852	2,913	2,812	521,100
July 03, 2026	2,949	2,922	2,922	2,976	2,900	467,019
July 02, 2026	2,766	2,879	2,879	2,879	2,754	2.6M
July 01, 2026	2,688	2,794	2,794	2,814	2,667	627,221
June 30, 2026	2,790	2,741	2,741	2,831	2,741	806,926
June 29, 2026	2,842	2,781	2,781	2,851	2,777	608,808
June 26, 2026	2,782	2,868	2,868	2,868	2,740	723,313
June 25, 2026	2,723	2,817	2,817	2,823	2,703	756,536
June 24, 2026	2,841	2,773	2,773	2,909	2,680	1.11M
June 23, 2026	2,762	2,853	2,853	2,930.52	2,731	1.26M
June 22, 2026	3,051	3,008	3,008	3,092.05	2,979	958,984
June 19, 2026	3,070	2,972	2,972	3,098	2,937.52	1.86M
June 18, 2026	3,239	3,117	3,117	3,239	3,062	852,699
June 17, 2026	3,272	3,310	3,310	3,352.1	3,242	696,461
June 16, 2026	3,153	3,264	3,264	3,285	3,146	817,683
June 15, 2026	3,140	3,200	3,200	3,270.34	3,121.8	1.05M
June 12, 2026	3,014	3,002	3,002	3,040	2,930	1.17M
June 11, 2026	2,849	2,872	2,872	2,906	2,813	659,161
June 10, 2026	2,853	2,820	2,820	2,882	2,795	902,468
June 09, 2026	3,013	2,868	2,868	3,046	2,868	606,157
June 08, 2026	2,928	3,022	3,022	3,022	2,909	677,027
June 05, 2026	3,158	2,986	2,986	3,180	2,981	1.02M
June 04, 2026	3,198	3,184	3,184	3,235.01	3,138	927,683
June 03, 2026	3,251	3,168	3,168	3,269	3,165	863,618
June 02, 2026	3,501	3,290	3,290	3,501	3,238	850,311
June 01, 2026	3,270	3,242	3,242	3,297	3,156	791,458
May 29, 2026	3,254	3,286	3,286	3,344	3,219	4.48M
May 28, 2026	3,140	3,240	3,240	3,250	3,067	964,447
May 27, 2026	3,238	3,218	3,218	3,286.09	3,178.5	869,418
May 26, 2026	3,244	3,265	3,265	3,318	3,209.64	660,296
May 22, 2026	3,350	3,236	3,236	3,397	3,175	625,679
May 21, 2026	3,300	3,296	3,296	3,350	3,217	1.1M
May 20, 2026	3,232	3,323	3,323	3,331	3,203	1.03M
May 19, 2026	3,300	3,193	3,193	3,329	3,171	1.77M
May 18, 2026	3,292	3,333	3,333	3,426	3,268.5	665,025
May 15, 2026	3,559	3,335	3,335	3,559	3,287	1.5M
May 14, 2026	3,747	3,707	3,707	3,855	3,658	816,483
May 13, 2026	3,795	3,784	3,784	3,863	3,627	1.15M
May 12, 2026	3,606	3,640	3,640	3,744.04	3,563	678,508
May 11, 2026	3,513	3,698	3,698	3,745	3,501	775,938
May 08, 2026	3,661	3,572	3,572	3,693	3,572	486,909