1. Share Prices

  2. Fresnillo PLC (FRES)

602.00p-8.00 (-1.31%)19 Apr 2024, 18:28
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
Apr 19, 2024610.00p610.00p595.00p602.00p772,528
Apr 18, 2024606.00p611.50p590.50p610.00p1,542,347
Apr 17, 2024600.50p610.00p599.50p601.50p1,395,291
Apr 16, 2024596.50p599.00p577.50p584.50p1,297,680
Apr 15, 2024611.00p613.50p593.74p598.00p4,517,373
Apr 12, 2024605.50p623.50p603.50p622.50p2,356,038
Apr 11, 2024578.50p589.50p574.92p578.50p1,315,979
Apr 10, 2024586.00p592.00p564.00p579.00p2,529,610
Apr 9, 2024564.00p587.00p561.00p578.00p10,122,974
Apr 8, 2024550.00p562.50p545.50p556.00p1,733,224
Apr 5, 2024531.50p546.50p529.00p542.00p1,359,200
Apr 4, 2024534.00p545.65p528.80p540.50p2,221,042
Apr 3, 2024514.50p528.50p506.00p524.00p2,890,365
Apr 2, 2024483.20p511.50p481.60p505.50p4,458,771
Mar 28, 2024463.60p470.10p461.80p469.90p2,372,419
Mar 27, 2024447.40p457.05p440.00p457.00p3,298,380
Mar 26, 2024447.70p448.90p442.42p445.80p1,619,806
Mar 25, 2024461.30p461.30p449.20p452.00p2,017,017
Mar 22, 2024450.00p460.10p440.90p455.00p2,743,992
Mar 21, 2024465.20p467.30p450.00p450.00p3,600,423
Mar 20, 2024442.80p442.80p435.20p440.30p955,361
Mar 19, 2024459.90p462.20p439.20p441.40p3,332,313
Mar 18, 2024468.30p472.70p461.20p461.20p1,193,368
Mar 15, 2024469.20p476.40p465.90p467.70p2,561,390
Mar 14, 2024462.00p470.50p459.90p464.40p1,840,903
Mar 13, 2024465.40p469.50p448.50p461.70p2,189,849
Mar 12, 2024473.70p473.70p464.00p464.30p1,675,921
Mar 11, 2024464.70p473.60p459.00p469.80p1,727,439
Mar 8, 2024479.70p482.02p461.30p467.00p1,953,905
Mar 7, 2024481.60p490.70p476.70p477.60p1,924,100
Mar 6, 2024496.70p510.42p472.00p479.30p1,955,265
Mar 5, 2024479.00p497.30p478.10p493.70p2,184,854
Mar 4, 2024476.60p483.00p453.48p476.10p2,907,416
Mar 1, 2024465.00p466.70p452.90p463.60p3,108,497
Feb 29, 2024455.60p464.90p449.20p455.40p1,590,178
Feb 28, 2024467.50p468.50p451.60p451.60p1,294,193
Feb 27, 2024475.00p475.00p465.30p467.90p674,565
Feb 26, 2024471.90p474.30p463.45p467.80p1,324,215
Feb 23, 2024470.40p475.70p464.50p474.40p584,932
Feb 22, 2024469.90p478.70p468.50p470.30p496,114
Feb 21, 2024475.00p475.60p466.20p469.90p1,860,782
Feb 20, 2024471.80p478.90p460.90p473.00p901,644
Feb 19, 2024488.60p489.50p474.30p477.50p743,364
Feb 16, 2024477.30p491.30p477.30p487.50p620,263
Feb 15, 2024466.50p483.40p464.27p478.90p832,317
Feb 14, 2024469.60p472.80p464.00p466.50p1,037,496
Feb 13, 2024495.00p497.10p469.00p471.80p1,147,924
Feb 12, 2024476.00p495.80p476.00p493.40p879,362
Feb 9, 2024493.20p495.60p474.87p476.70p2,405,132
Feb 8, 2024503.00p511.00p492.10p493.20p778,246
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.