1. Share Prices

  2. Fresnillo PLC (FRES)

631.50p-3.50 (-0.55%)28 Nov 2024, 08:22
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
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
Nov 7, 2024696.00p718.00p690.50p711.00p3,499,595
Nov 6, 2024721.50p727.00p682.07p699.00p2,204,194
Nov 5, 2024722.00p732.90p722.00p727.50p1,883,187
Nov 4, 2024728.00p737.00p721.00p721.50p572,208
Nov 1, 2024739.50p745.50p733.50p735.50p630,110
Oct 31, 2024750.00p762.50p727.00p739.50p1,976,623
Oct 30, 2024774.00p779.61p756.50p759.50p818,010
Oct 29, 2024751.00p778.50p750.00p778.50p690,135
Oct 28, 2024757.50p759.50p747.50p753.00p524,107
Oct 25, 2024760.50p767.50p749.00p758.50p1,199,515
Oct 24, 2024761.50p781.50p761.50p771.50p2,502,568
Oct 23, 2024764.50p781.50p757.00p763.50p1,742,784
Oct 22, 2024750.00p775.71p750.00p769.00p1,302,424
Oct 21, 2024732.50p760.00p722.50p747.50p4,250,381
Oct 18, 2024686.00p706.50p685.50p703.00p1,027,045
Oct 17, 2024669.00p687.50p663.50p684.50p686,394
Oct 16, 2024663.50p678.50p662.00p669.00p627,933
Oct 15, 2024661.00p661.00p647.00p654.50p488,788
Oct 14, 2024663.00p663.00p646.29p656.50p543,681
Oct 11, 2024657.50p667.00p656.00p663.50p848,885
Oct 10, 2024632.00p654.00p627.00p654.00p913,655
Oct 9, 2024622.50p639.00p622.00p632.00p632,114
Oct 8, 2024624.50p625.00p605.00p619.00p1,000,227
Oct 7, 2024638.00p638.50p618.50p624.50p2,364,034
Oct 4, 2024631.50p643.00p627.50p636.00p898,771
Oct 3, 2024633.00p638.00p629.00p629.00p526,794
Oct 2, 2024620.00p635.00p615.50p632.00p541,184
Oct 1, 2024612.00p631.00p612.00p622.00p590,291
Sep 30, 2024620.00p624.50p606.34p611.50p707,230
Sep 27, 2024637.50p640.50p615.50p621.00p887,053
Sep 26, 2024627.00p642.00p624.00p636.50p1,400,956
Sep 25, 2024595.00p623.00p595.00p619.50p1,054,069
Sep 24, 2024602.00p609.50p596.00p599.00p3,105,653
Sep 23, 2024581.00p598.39p578.00p595.50p1,008,295
Sep 20, 2024592.00p595.00p585.00p586.50p1,313,909
Sep 19, 2024570.50p589.00p570.50p588.50p917,661
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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Direct Line Insurance Group PLC217.4237.00
Dr. Martens PLC63.8210.42
Ceres Power Holdings PLC169.704.24
Spirax Group PLC7,120.003.19
Ti Fluid Systems PLC184.803.24
Admiral Group PLC2,547.203.38

Fallers

CompanyPrice% Chg
Ithaca Energy PLC107.98-10.17
Foresight Group Holdings Limited444.36-1.25
Energean PLC1,069.00-2.37
Aviva PLC478.00-2.31
Imperial Brands PLC2,575.00-2.28
Rhi Magnesita N.V.3,015.00-2.27