Shares Magazine
1,542.00p+26.00 (+1.72%)14 Jul 2025, 17:51
Fresnillo PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 1487.00p | 1517.00p | 1483.00p | 1516.00p | 963,858 |
| Jul 10, 2025 | 1470.00p | 1490.17p | 1462.00p | 1465.00p | 726,587 |
| Jul 9, 2025 | 1488.00p | 1492.00p | 1439.43p | 1449.00p | 886,575 |
| Jul 8, 2025 | 1500.00p | 1538.00p | 1457.98p | 1469.00p | 761,449 |
| Jul 7, 2025 | 1485.00p | 1499.00p | 1465.00p | 1489.00p | 633,025 |
| Jul 4, 2025 | 1461.00p | 1495.00p | 1454.00p | 1495.00p | 713,984 |
| Jul 3, 2025 | 1424.00p | 1467.00p | 1419.00p | 1460.00p | 793,188 |
| Jul 2, 2025 | 1449.00p | 1461.00p | 1419.42p | 1441.00p | 1,589,217 |
| Jul 1, 2025 | 1473.00p | 1477.00p | 1446.00p | 1455.00p | 3,245,610 |
| Jun 30, 2025 | 1452.00p | 1458.00p | 1422.34p | 1440.00p | 705,296 |
| Jun 27, 2025 | 1489.00p | 1494.00p | 1424.68p | 1433.00p | 861,274 |
| Jun 26, 2025 | 1455.00p | 1499.00p | 1455.00p | 1496.00p | 1,007,568 |
| Jun 25, 2025 | 1425.00p | 1450.00p | 1420.00p | 1439.00p | 2,174,509 |
| Jun 24, 2025 | 1410.00p | 1438.00p | 1385.00p | 1410.00p | 674,038 |
| Jun 23, 2025 | 1393.00p | 1450.00p | 1391.33p | 1443.00p | 680,039 |
| Jun 20, 2025 | 1405.00p | 1445.00p | 1405.00p | 1407.00p | 3,306,587 |
| Jun 19, 2025 | 1447.00p | 1448.00p | 1416.00p | 1426.00p | 626,384 |
| Jun 18, 2025 | 1438.00p | 1455.00p | 1435.00p | 1447.00p | 552,146 |
| Jun 17, 2025 | 1376.00p | 1434.00p | 1371.00p | 1433.00p | 1,534,452 |
| Jun 16, 2025 | 1450.00p | 1457.00p | 1413.00p | 1417.00p | 1,339,091 |
| Jun 13, 2025 | 1407.00p | 1447.00p | 1400.00p | 1445.00p | 1,749,139 |
| Jun 12, 2025 | 1408.00p | 1416.00p | 1384.00p | 1414.00p | 1,239,576 |
| Jun 11, 2025 | 1345.00p | 1394.00p | 1337.00p | 1388.00p | 1,131,823 |
| Jun 10, 2025 | 1365.00p | 1382.00p | 1332.00p | 1340.00p | 1,664,573 |
| Jun 9, 2025 | 1347.00p | 1381.00p | 1338.52p | 1374.00p | 1,028,809 |
| Jun 6, 2025 | 1337.00p | 1359.00p | 1325.83p | 1342.00p | 2,291,676 |
| Jun 5, 2025 | 1264.00p | 1337.00p | 1264.00p | 1325.00p | 1,784,783 |
| Jun 4, 2025 | 1250.00p | 1274.62p | 1244.35p | 1262.00p | 811,422 |
| Jun 3, 2025 | 1223.00p | 1260.00p | 1223.00p | 1237.00p | 1,877,074 |
| Jun 2, 2025 | 1178.00p | 1246.00p | 1170.00p | 1233.00p | 1,123,075 |
| May 30, 2025 | 1151.00p | 1173.00p | 1145.59p | 1163.00p | 907,893 |
| May 29, 2025 | 1130.00p | 1171.00p | 1099.55p | 1171.00p | 890,574 |
| May 28, 2025 | 1123.00p | 1136.00p | 1115.00p | 1134.00p | 772,899 |
| May 27, 2025 | 1121.00p | 1130.00p | 1084.00p | 1122.00p | 1,360,135 |
| May 23, 2025 | 1114.00p | 1135.00p | 1102.53p | 1133.00p | 1,493,341 |
| May 22, 2025 | 1082.00p | 1106.00p | 1073.00p | 1106.00p | 1,265,018 |
| May 21, 2025 | 1053.00p | 1087.00p | 1049.06p | 1085.00p | 784,548 |
| May 20, 2025 | 1005.00p | 1054.00p | 1005.00p | 1041.00p | 781,716 |
| May 19, 2025 | 1016.00p | 1061.00p | 1008.00p | 1026.00p | 1,425,419 |
| May 16, 2025 | 1011.00p | 1018.00p | 985.00p | 1000.00p | 1,568,712 |
| May 15, 2025 | 972.00p | 1021.00p | 963.00p | 1016.00p | 5,821,964 |
| May 14, 2025 | 1002.00p | 1013.00p | 981.50p | 981.50p | 810,052 |
| May 13, 2025 | 1005.00p | 1022.00p | 994.50p | 1010.00p | 1,077,874 |
| May 12, 2025 | 1075.00p | 1087.00p | 998.00p | 999.50p | 1,536,696 |
| May 9, 2025 | 1025.00p | 1071.50p | 1022.00p | 1061.00p | 776,951 |
| May 8, 2025 | 1044.00p | 1047.00p | 1021.66p | 1030.00p | 624,673 |
| May 7, 2025 | 1068.00p | 1074.00p | 1048.70p | 1054.00p | 964,658 |
| May 6, 2025 | 1034.00p | 1065.00p | 1026.00p | 1063.00p | 2,492,019 |
| May 2, 2025 | 1020.00p | 1022.00p | 1002.00p | 1015.00p | 646,844 |
| May 1, 2025 | 987.50p | 1006.00p | 985.00p | 995.50p | 314,830 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |