Shares Magazine
1,015.00p+19.50 (+1.96%)02 May 2025, 17:47
Fresnillo PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 1002.00p | 1019.00p | 990.00p | 1002.00p | 4,583,147 |
| Apr 29, 2025 | 1002.00p | 1022.00p | 996.50p | 1012.00p | 4,476,416 |
| Apr 28, 2025 | 987.50p | 1006.00p | 983.07p | 998.00p | 574,675 |
| Apr 25, 2025 | 1001.00p | 1009.00p | 979.47p | 982.50p | 1,004,059 |
| Apr 24, 2025 | 993.50p | 1015.00p | 989.63p | 1004.00p | 1,061,868 |
| Apr 23, 2025 | 1000.00p | 1000.00p | 937.00p | 985.00p | 5,154,886 |
| Apr 22, 2025 | 1050.00p | 1061.00p | 1010.00p | 1039.00p | 5,028,057 |
| Apr 17, 2025 | 1029.00p | 1047.02p | 1007.00p | 1021.00p | 1,248,962 |
| Apr 16, 2025 | 1067.00p | 1093.00p | 1061.00p | 1081.00p | 1,152,567 |
| Apr 15, 2025 | 1022.00p | 1059.42p | 1021.00p | 1058.00p | 1,144,585 |
| Apr 14, 2025 | 999.00p | 1022.00p | 985.50p | 1020.00p | 1,294,268 |
| Apr 11, 2025 | 952.50p | 992.27p | 946.00p | 991.00p | 1,689,941 |
| Apr 10, 2025 | 929.50p | 936.50p | 896.50p | 923.00p | 1,223,491 |
| Apr 9, 2025 | 855.00p | 899.50p | 829.87p | 883.00p | 1,719,424 |
| Apr 8, 2025 | 844.50p | 876.00p | 834.50p | 862.00p | 7,324,229 |
| Apr 7, 2025 | 796.50p | 861.50p | 764.50p | 833.50p | 1,946,049 |
| Apr 4, 2025 | 910.50p | 929.00p | 811.00p | 822.50p | 4,984,193 |
| Apr 3, 2025 | 915.00p | 932.50p | 887.50p | 920.50p | 3,548,610 |
| Apr 2, 2025 | 941.00p | 946.50p | 922.50p | 934.50p | 693,722 |
| Apr 1, 2025 | 940.50p | 957.00p | 937.00p | 953.00p | 753,393 |
| Mar 31, 2025 | 942.00p | 944.00p | 917.50p | 936.00p | 692,987 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.