1. Share Prices

  2. Fresnillo PLC (FRES)

684.63p-8.87 (-1.28%)22 Jan 2025, 08:44
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
Jan 21, 2025690.50p695.00p676.50p693.50p318,563
Jan 20, 2025668.50p691.00p666.00p685.50p886,920
Jan 17, 2025677.00p682.00p643.50p666.00p739,410
Jan 16, 2025674.50p695.50p671.50p680.50p1,133,270
Jan 15, 2025658.50p670.27p656.86p666.00p1,486,194
Jan 14, 2025652.50p657.00p642.50p655.00p2,339,154
Jan 13, 2025663.00p666.00p634.41p644.50p511,166
Jan 10, 2025667.00p682.00p657.00p668.00p600,734
Jan 9, 2025648.50p678.50p648.00p669.00p465,805
Jan 8, 2025657.00p658.00p640.50p648.00p555,222
Jan 7, 2025639.00p657.00p631.00p645.00p397,004
Jan 6, 2025648.50p657.50p625.50p644.00p226,585
Jan 3, 2025654.50p659.00p646.00p649.00p623,148
Jan 2, 2025624.00p651.50p624.00p649.50p406,747
Dec 31, 2024612.00p625.00p612.00p621.50p142,244
Dec 30, 2024630.00p630.00p616.00p616.00p618,014
Dec 27, 2024639.50p640.00p628.00p630.50p315,205
Dec 24, 2024637.00p641.00p630.50p636.50p118,585
Dec 23, 2024641.50p647.50p630.57p637.00p251,446
Dec 20, 2024629.00p641.00p623.50p638.50p982,717
Dec 19, 2024634.50p641.00p627.42p631.50p464,348
Dec 18, 2024652.00p655.00p643.50p648.50p1,665,436
Dec 17, 2024655.00p656.00p642.71p650.00p1,244,706
Dec 16, 2024664.50p673.00p656.00p656.50p359,981
Dec 13, 2024680.50p683.50p664.50p665.50p637,002
Dec 12, 2024699.00p705.50p670.00p679.50p924,988
Dec 11, 2024679.50p703.00p672.50p699.00p536,053
Dec 10, 2024678.00p683.00p672.50p681.00p1,508,334
Dec 9, 2024661.00p686.00p658.50p686.00p707,140
Dec 6, 2024660.00p667.20p652.00p655.50p349,150
Dec 5, 2024667.00p673.24p662.50p663.50p361,396
Dec 4, 2024661.50p673.00p661.50p669.00p1,358,462
Dec 3, 2024649.50p668.50p646.50p666.00p657,360
Dec 2, 2024639.50p653.00p620.50p647.50p340,021
Nov 29, 2024640.00p651.50p638.50p646.00p381,914
Nov 28, 2024629.00p638.00p629.00p638.00p245,379
Nov 27, 2024643.00p651.50p630.00p635.00p337,535
Nov 26, 2024635.50p643.00p626.50p638.50p477,204
Nov 25, 2024648.50p649.50p624.50p633.00p2,059,309
Nov 22, 2024655.50p659.00p651.00p652.50p464,579
Nov 21, 2024660.50p662.50p644.21p647.50p526,838
Nov 20, 2024663.50p664.50p654.00p654.50p591,879
Nov 19, 2024665.00p669.50p658.00p665.00p422,201
Nov 18, 2024650.00p660.00p648.95p660.00p856,455
Nov 15, 2024628.00p648.00p625.00p648.00p3,185,170
Nov 14, 2024619.50p632.00p609.50p629.00p1,052,465
Nov 13, 2024624.50p649.50p624.00p633.50p907,474
Nov 12, 2024656.00p659.50p619.00p623.00p2,268,546
Nov 11, 2024707.50p721.00p676.00p676.00p1,116,949
Nov 8, 2024704.00p714.50p695.00p700.00p409,292
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,220.004.82
Quilter PLC164.603.72
Kier Group PLC148.003.21
Aviva PLC506.802.59
Alpha Group International PLC2,430.002.10
Tbc Bank Group PLC3,195.002.40

Fallers

CompanyPrice% Chg
Hochschild Mining PLC191.40-16.42
Trainline PLC369.00-5.87
Easyjet PLC491.60-3.83
Auto Trader Group PLC761.20-3.77
Vodafone Group PLC68.40-1.78
Foresight Environmental Infrastructure Limited67.80-1.59