1. Share Prices

  2. Fresnillo PLC (FRES)

593.22p+4.72 (+0.80%)20 Sep 2024, 13:40
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
Sep 19, 2024570.50p589.00p570.50p588.50p917,661
Sep 18, 2024573.00p573.00p561.50p563.00p397,828
Sep 17, 2024582.50p585.50p569.00p569.00p444,773
Sep 16, 2024566.50p584.00p565.00p574.00p669,592
Sep 13, 2024549.50p578.50p545.75p568.00p1,349,908
Sep 12, 2024528.50p540.00p522.28p537.50p2,841,609
Sep 11, 2024521.00p529.00p512.00p518.50p486,780
Sep 10, 2024508.00p520.50p506.50p514.00p485,358
Sep 9, 2024512.00p513.50p503.00p504.50p325,095
Sep 6, 2024514.50p517.62p504.82p508.50p506,860
Sep 5, 2024502.00p518.20p502.00p513.00p503,639
Sep 4, 2024507.50p514.30p503.00p508.50p772,516
Sep 3, 2024540.00p546.50p511.50p511.50p884,925
Sep 2, 2024541.00p548.44p531.50p542.00p1,930,257
Aug 30, 2024559.50p559.50p536.00p541.50p1,178,053
Aug 29, 2024553.50p555.50p545.00p554.50p1,140,057
Aug 28, 2024555.00p555.00p538.50p546.50p1,092,870
Aug 27, 2024554.50p557.00p542.50p554.50p526,976
Aug 23, 2024546.00p557.00p546.00p553.00p622,952
Aug 22, 2024547.50p553.67p537.00p544.00p445,261
Aug 21, 2024554.00p560.35p549.11p550.00p1,869,903
Aug 20, 2024548.00p555.50p537.50p547.50p3,088,098
Aug 19, 2024535.00p549.50p531.50p545.50p761,653
Aug 16, 2024545.50p547.00p528.25p532.00p4,195,718
Aug 15, 2024543.00p554.50p541.50p543.00p518,858
Aug 14, 2024544.00p556.00p540.00p541.50p453,035
Aug 13, 2024542.50p550.06p534.00p543.00p1,745,707
Aug 12, 2024535.50p542.00p530.99p540.00p2,784,919
Aug 9, 2024539.50p545.72p527.00p535.00p304,493
Aug 8, 2024529.50p536.50p520.00p534.50p420,256
Aug 7, 2024533.50p546.00p524.00p545.00p633,469
Aug 6, 2024552.00p557.00p533.00p533.00p761,161
Aug 5, 2024567.50p567.50p525.50p550.00p1,299,397
Aug 2, 2024589.00p603.50p567.00p573.00p897,737
Aug 1, 2024593.50p607.50p584.50p591.50p690,338
Jul 31, 2024571.50p593.50p571.00p588.00p819,381
Jul 30, 2024592.00p605.50p564.00p574.00p1,801,069
Jul 29, 2024580.00p584.50p567.50p572.00p1,022,339
Jul 26, 2024575.00p588.50p566.00p579.00p576,713
Jul 25, 2024586.50p597.00p578.00p582.00p1,577,908
Jul 24, 2024586.00p626.24p586.00p607.00p817,472
Jul 23, 2024603.50p605.50p596.50p600.00p410,640
Jul 22, 2024615.00p620.00p604.00p604.00p620,874
Jul 19, 2024608.00p616.50p588.00p616.00p757,457
Jul 18, 2024631.00p635.00p617.50p624.50p373,470
Jul 17, 2024625.00p643.00p616.50p630.00p885,164
Jul 16, 2024636.00p636.00p613.50p625.00p576,296
Jul 15, 2024615.50p626.00p611.00p622.50p519,975
Jul 12, 2024619.00p629.50p613.00p620.00p1,728,974
Jul 11, 2024613.00p634.00p605.00p625.00p924,008
123456
Showing 1 to 50 of 254

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC619.4211.81
Ip Group PLC48.792.18
Hammerson PLC31.362.02
Bytes Technology Group PLC521.001.86
Centamin PLC153.801.52
Goodwin PLC7,300.001.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC53.14-17.10
Bridgepoint Group PLC341.80-10.80
Close Brothers Group PLC450.80-9.48
Johnson Matthey PLC1,502.00-6.53
Firstgroup PLC145.30-5.53
Dowlais Group PLC60.00-4.91