Shares Magazine
947.50p+0.00 (+0.00%)28 Mar 2025, 17:02
Fresnillo PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 944.50p | 960.50p | 941.50p | 947.50p | 1,158,619 |
| Mar 27, 2025 | 945.00p | 950.36p | 934.50p | 947.50p | 630,841 |
| Mar 26, 2025 | 942.50p | 955.00p | 938.00p | 943.50p | 950,362 |
| Mar 25, 2025 | 924.50p | 948.50p | 921.13p | 940.50p | 530,750 |
| Mar 24, 2025 | 931.00p | 946.00p | 918.49p | 927.50p | 645,866 |
| Mar 21, 2025 | 926.50p | 929.50p | 906.00p | 917.50p | 1,379,462 |
| Mar 20, 2025 | 947.00p | 953.00p | 925.50p | 936.00p | 954,774 |
| Mar 19, 2025 | 944.00p | 949.36p | 925.50p | 944.00p | 937,933 |
| Mar 18, 2025 | 950.00p | 960.50p | 939.01p | 954.00p | 1,099,587 |
| Mar 17, 2025 | 912.50p | 938.00p | 908.00p | 938.00p | 1,289,119 |
| Mar 14, 2025 | 892.50p | 933.50p | 890.50p | 916.50p | 1,796,124 |
| Mar 13, 2025 | 879.00p | 905.47p | 861.00p | 899.50p | 2,700,254 |
| Mar 12, 2025 | 856.00p | 894.50p | 849.00p | 894.50p | 1,331,385 |
| Mar 11, 2025 | 823.50p | 858.00p | 819.50p | 854.00p | 1,077,506 |
| Mar 10, 2025 | 846.50p | 853.94p | 829.50p | 838.50p | 1,447,349 |
| Mar 7, 2025 | 844.50p | 871.50p | 836.50p | 848.50p | 841,958 |
| Mar 6, 2025 | 832.50p | 844.00p | 820.50p | 838.50p | 1,364,266 |
| Mar 5, 2025 | 796.00p | 832.00p | 790.00p | 828.50p | 1,447,352 |
| Mar 4, 2025 | 754.00p | 791.75p | 746.32p | 780.00p | 1,719,608 |
| Mar 3, 2025 | 740.50p | 758.50p | 737.50p | 754.00p | 678,573 |
| Feb 28, 2025 | 736.50p | 744.50p | 732.89p | 742.50p | 1,348,062 |
| Feb 27, 2025 | 750.00p | 759.76p | 746.05p | 751.50p | 632,328 |
| Feb 26, 2025 | 746.00p | 758.00p | 738.00p | 757.00p | 457,698 |
| Feb 25, 2025 | 749.00p | 755.00p | 736.00p | 739.00p | 591,412 |
| Feb 24, 2025 | 768.00p | 769.00p | 750.00p | 758.00p | 3,496,001 |
| Feb 21, 2025 | 773.50p | 779.00p | 757.00p | 776.50p | 4,512,362 |
| Feb 20, 2025 | 778.50p | 787.00p | 771.50p | 787.00p | 1,300,795 |
| Feb 19, 2025 | 780.50p | 785.50p | 758.00p | 770.50p | 798,206 |
| Feb 18, 2025 | 787.00p | 790.50p | 773.50p | 784.00p | 1,218,361 |
| Feb 17, 2025 | 792.00p | 802.50p | 784.50p | 784.50p | 510,052 |
| Feb 14, 2025 | 811.50p | 830.00p | 794.75p | 798.50p | 985,998 |
| Feb 13, 2025 | 817.50p | 839.50p | 798.00p | 798.00p | 1,096,599 |
| Feb 12, 2025 | 788.50p | 794.39p | 769.59p | 791.50p | 729,256 |
| Feb 11, 2025 | 789.50p | 797.00p | 780.50p | 790.50p | 897,371 |
| Feb 10, 2025 | 769.00p | 810.00p | 765.50p | 802.00p | 1,804,487 |
| Feb 7, 2025 | 765.00p | 765.00p | 751.00p | 765.00p | 787,078 |
| Feb 6, 2025 | 761.00p | 769.00p | 744.50p | 753.00p | 1,213,328 |
| Feb 5, 2025 | 716.00p | 757.00p | 716.00p | 755.00p | 1,043,798 |
| Feb 4, 2025 | 707.50p | 718.50p | 704.08p | 713.50p | 562,171 |
| Feb 3, 2025 | 683.50p | 711.20p | 673.50p | 709.50p | 1,476,846 |
| Jan 31, 2025 | 711.00p | 711.00p | 693.50p | 696.00p | 2,139,696 |
| Jan 30, 2025 | 677.00p | 722.33p | 672.50p | 712.50p | 750,943 |
| Jan 29, 2025 | 661.00p | 679.00p | 660.00p | 675.00p | 1,131,337 |
| Jan 28, 2025 | 668.00p | 670.50p | 657.00p | 657.00p | 407,128 |
| Jan 27, 2025 | 671.50p | 684.00p | 656.50p | 671.50p | 2,283,311 |
| Jan 24, 2025 | 687.50p | 695.50p | 682.00p | 685.50p | 565,843 |
| Jan 23, 2025 | 684.00p | 684.00p | 673.50p | 678.50p | 576,987 |
| Jan 22, 2025 | 693.00p | 695.50p | 667.50p | 685.00p | 642,888 |
| Jan 21, 2025 | 690.50p | 695.00p | 676.50p | 693.50p | 318,563 |
| Jan 20, 2025 | 668.50p | 691.00p | 666.00p | 685.50p | 886,920 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.