1. Share Prices

  2. Fresnillo PLC (FRES)

578.00p+0.50 (+0.09%)13 May 2024, 17:15
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
May 13, 2024570.00p587.50p569.00p578.00p4,150,758
May 10, 2024592.50p603.19p574.50p577.50p853,254
May 9, 2024574.50p581.28p570.00p580.00p609,021
May 8, 2024573.50p580.00p559.50p572.50p428,167
May 7, 2024566.00p574.50p559.00p567.50p1,583,817
May 3, 2024564.00p566.00p549.50p549.50p696,240
May 2, 2024568.00p572.50p551.90p558.00p853,787
May 1, 2024554.50p572.76p549.00p562.50p763,016
Apr 30, 2024587.00p592.50p552.50p558.00p1,019,368
Apr 29, 2024584.00p601.50p581.00p590.50p748,558
Apr 26, 2024586.00p593.64p584.00p584.00p2,293,069
Apr 25, 2024568.50p585.50p562.00p579.00p4,433,902
Apr 24, 2024576.50p581.00p562.85p580.50p1,099,834
Apr 23, 2024586.00p586.00p567.00p578.50p4,678,659
Apr 22, 2024597.50p602.50p576.50p587.00p4,690,894
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
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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diploma PLC4,060.004.05
Future PLC862.003.86
Bt Group PLC108.953.37
Apax Global Alpha Limited156.002.90
International Consolidated Airlines Group S.A.186.452.90
Iwg PLC199.902.57

Fallers

CompanyPrice% Chg
Ferrexpo PLC46.60-4.70
Oxford Instruments PLC2,335.00-3.71
Trustpilot Group PLC209.00-3.69
Babcock International Group PLC504.00-3.36
Bae Systems PLC1,349.00-3.23
Hochschild Mining PLC157.80-3.07
Risers/fallers data from previous trading day. Today's data available from 8:15am.