1. Share Prices

  2. Fresnillo PLC (FRES)

551.50p-11.00 (-1.96%)02 Jul 2024, 16:37
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
Jul 2, 2024564.00p564.00p550.00p551.50p365,430
Jul 1, 2024559.50p570.13p556.00p562.50p282,293
Jun 28, 2024562.50p570.50p556.00p562.00p524,689
Jun 27, 2024560.00p571.50p555.50p565.00p376,008
Jun 26, 2024562.00p575.50p560.07p562.50p664,422
Jun 25, 2024567.50p571.00p550.00p559.50p649,511
Jun 24, 2024555.00p567.50p548.98p564.00p605,133
Jun 21, 2024565.00p569.00p553.00p556.50p1,335,938
Jun 20, 2024546.00p571.50p537.50p565.00p1,239,000
Jun 19, 2024544.50p548.00p540.00p541.00p515,059
Jun 18, 2024541.50p547.50p534.00p542.50p807,935
Jun 17, 2024544.50p550.50p538.00p543.00p463,036
Jun 14, 2024553.50p553.50p535.50p545.50p930,148
Jun 13, 2024551.00p553.00p536.00p539.00p903,053
Jun 12, 2024560.00p570.00p547.49p554.50p780,930
Jun 11, 2024559.00p562.50p535.00p551.00p3,574,438
Jun 10, 2024558.00p568.50p546.50p560.00p675,707
Jun 7, 2024595.00p600.50p556.50p559.00p4,665,661
Jun 6, 2024584.50p593.50p574.00p593.00p3,783,423
Jun 5, 2024578.50p578.50p560.88p577.50p1,365,295
Jun 4, 2024618.00p621.00p568.50p568.50p4,783,587
Jun 3, 2024622.00p627.50p611.00p616.50p3,642,254
May 31, 2024628.00p631.50p617.69p619.50p1,019,086
May 30, 2024615.50p631.00p613.50p628.00p1,001,341
May 29, 2024626.50p638.00p610.00p626.00p5,383,605
May 28, 2024608.50p622.50p592.00p614.00p4,045,986
May 24, 2024604.00p613.50p588.00p596.00p1,081,148
May 23, 2024613.00p624.50p606.50p609.50p1,581,299
May 22, 2024624.50p626.50p612.50p620.50p1,936,598
May 21, 2024631.50p639.00p616.50p632.00p1,054,546
May 20, 2024631.00p647.50p628.00p639.50p2,240,141
May 17, 2024599.50p625.50p590.00p615.00p1,645,799
May 16, 2024597.00p601.00p590.50p595.00p875,639
May 15, 2024584.50p597.50p575.50p595.00p1,024,800
May 14, 2024579.50p588.00p570.00p575.50p594,737
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
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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.