Fresnillo (FRES) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fresnillo

Date Open High Low Close* Volume
04/12/2025 2,688.00p 2,736.00p 2,562.00p 2,724.00p 1320377
03/12/2025 2,804.00p 2,830.00p 2,700.00p 2,720.00p 775417
02/12/2025 2,792.00p 2,818.00p 2,694.00p 2,728.00p 939435
01/12/2025 2,642.00p 2,850.00p 2,612.00p 2,820.00p 1410698
28/11/2025 2,592.00p 2,668.00p 2,578.00p 2,634.00p 687167
27/11/2025 2,590.00p 2,615.43p 2,542.00p 2,584.00p 393816
26/11/2025 2,536.00p 2,604.00p 2,516.00p 2,604.00p 872507
25/11/2025 2,500.00p 2,508.04p 2,418.00p 2,476.00p 2115249
24/11/2025 2,314.00p 2,498.12p 2,306.00p 2,498.00p 3209537
21/11/2025 2,262.00p 2,302.00p 2,214.00p 2,290.00p 1433484
20/11/2025 2,428.00p 2,432.00p 2,338.00p 2,338.00p 661002
19/11/2025 2,326.00p 2,464.00p 2,315.64p 2,410.00p 1220634
18/11/2025 2,240.00p 2,307.46p 2,178.00p 2,278.00p 636027
17/11/2025 2,370.00p 2,400.00p 2,338.00p 2,338.00p 396523
14/11/2025 2,352.00p 2,395.44p 2,264.00p 2,374.00p 853078
13/11/2025 2,384.00p 2,490.00p 2,376.00p 2,410.00p 843636
12/11/2025 2,324.00p 2,388.00p 2,312.00p 2,344.00p 1103835
11/11/2025 2,322.00p 2,368.00p 2,278.00p 2,302.00p 904479
10/11/2025 2,310.00p 2,368.00p 2,274.00p 2,310.00p 599045
07/11/2025 2,228.00p 2,244.39p 2,162.00p 2,192.00p 442964
06/11/2025 2,176.00p 2,220.00p 2,161.97p 2,220.00p 708266
05/11/2025 2,170.00p 2,180.00p 2,102.00p 2,146.00p 770840
04/11/2025 2,150.00p 2,188.00p 2,124.00p 2,172.00p 896897
03/11/2025 2,230.00p 2,268.00p 2,198.00p 2,204.00p 953554
31/10/2025 2,278.00p 2,300.00p 2,186.00p 2,222.00p 1782879
30/10/2025 2,234.00p 2,276.00p 2,220.00p 2,248.00p 2013313
29/10/2025 2,192.00p 2,308.00p 2,192.00p 2,256.00p 1835160
28/10/2025 2,078.00p 2,148.00p 2,012.00p 2,148.00p 1309767
27/10/2025 2,204.00p 2,210.00p 2,068.00p 2,102.00p 1426141
24/10/2025 2,154.00p 2,216.00p 2,118.00p 2,212.00p 739940
23/10/2025 2,142.00p 2,234.00p 2,110.00p 2,190.00p 1335061
22/10/2025 2,318.00p 2,328.00p 2,080.00p 2,080.00p 1535924
21/10/2025 2,424.00p 2,464.00p 2,000.00p 2,114.00p 2663224
20/10/2025 2,338.00p 2,424.00p 2,258.00p 2,408.00p 1002290
17/10/2025 2,646.00p 2,648.00p 2,326.00p 2,352.00p 1532550
16/10/2025 2,642.00p 2,650.00p 2,578.00p 2,628.00p 930685
15/10/2025 2,620.00p 2,648.00p 2,564.00p 2,616.00p 927735
14/10/2025 2,550.00p 2,629.99p 2,524.00p 2,604.00p 1187880
13/10/2025 2,438.00p 2,610.00p 2,438.00p 2,592.00p 2553317
10/10/2025 2,322.00p 2,398.00p 2,274.00p 2,376.00p 1140183
09/10/2025 2,372.00p 2,440.00p 2,340.00p 2,394.00p 1250767
08/10/2025 2,354.00p 2,394.00p 2,314.00p 2,368.00p 1138710
07/10/2025 2,332.00p 2,358.00p 2,286.00p 2,300.00p 729168
06/10/2025 2,354.00p 2,380.00p 2,309.48p 2,342.00p 815408
03/10/2025 2,328.00p 2,383.99p 2,312.00p 2,314.00p 923606
02/10/2025 2,360.00p 2,392.00p 2,278.00p 2,290.00p 1144697
01/10/2025 2,370.00p 2,392.00p 2,304.00p 2,354.00p 3148926
30/09/2025 2,330.00p 2,378.00p 2,278.00p 2,360.00p 1532903
29/09/2025 2,388.00p 2,400.00p 2,316.14p 2,318.00p 781629
26/09/2025 2,276.00p 2,328.00p 2,244.00p 2,320.00p 846729
25/09/2025 2,298.00p 2,336.40p 2,244.00p 2,272.00p 3127742
24/09/2025 2,358.00p 2,380.00p 2,294.00p 2,302.00p 1012834
23/09/2025 2,408.00p 2,418.00p 2,344.00p 2,344.00p 1938551
22/09/2025 2,360.00p 2,394.00p 2,332.00p 2,380.00p 1684846
19/09/2025 2,198.00p 2,284.00p 2,175.40p 2,276.00p 13426549
18/09/2025 2,166.00p 2,179.32p 2,112.00p 2,164.00p 1243494
17/09/2025 2,224.00p 2,230.00p 2,136.00p 2,186.00p 1373017
16/09/2025 2,162.00p 2,196.00p 2,162.00p 2,242.00p 1305026
15/09/2025 2,162.00p 2,200.00p 2,087.47p 2,196.00p 2337635
12/09/2025 2,240.00p 2,300.00p 2,156.00p 2,156.00p 1229510
11/09/2025 2,150.00p 2,174.00p 2,150.00p 2,196.00p 1369410
10/09/2025 2,150.00p 2,178.00p 2,096.00p 2,174.00p 909416
09/09/2025 2,194.00p 2,207.90p 2,136.00p 2,136.00p 1197296
08/09/2025 2,146.00p 2,186.00p 2,126.76p 2,178.00p 1431077
05/09/2025 2,120.00p 2,144.00p 2,082.00p 2,118.00p 1239331
04/09/2025 2,050.00p 2,108.00p 2,030.00p 2,090.00p 1987460
03/09/2025 1,942.00p 2,074.00p 1,925.16p 2,074.00p 2766820
02/09/2025 1,834.00p 1,927.00p 1,825.00p 1,919.00p 1772690
01/09/2025 1,832.00p 1,848.03p 1,806.00p 1,825.00p 4793627
29/08/2025 1,774.00p 1,792.00p 1,753.00p 1,788.00p 1289243
28/08/2025 1,765.00p 1,779.00p 1,738.68p 1,753.00p 960629
27/08/2025 1,730.00p 1,757.00p 1,712.00p 1,757.00p 738942
26/08/2025 1,710.00p 1,741.00p 1,693.00p 1,741.00p 20213548
22/08/2025 1,669.00p 1,702.00p 1,657.00p 1,689.00p 843823
21/08/2025 1,659.00p 1,682.00p 1,650.00p 1,671.00p 552387
20/08/2025 1,625.00p 1,665.00p 1,617.00p 1,647.00p 4206157
19/08/2025 1,677.00p 1,695.00p 1,625.00p 1,625.00p 4696255
18/08/2025 1,721.00p 1,748.00p 1,696.00p 1,696.00p 6598017
15/08/2025 1,708.00p 1,717.00p 1,657.00p 1,708.00p 1138182
14/08/2025 1,690.00p 1,720.76p 1,676.00p 1,689.00p 737215
13/08/2025 1,757.00p 1,769.16p 1,690.00p 1,701.00p 1049078
12/08/2025 1,744.00p 1,769.00p 1,716.00p 1,735.00p 787842
11/08/2025 1,687.00p 1,747.00p 1,680.00p 1,743.00p 825602
08/08/2025 1,662.00p 1,754.00p 1,662.00p 1,701.00p 1727422
07/08/2025 1,685.00p 1,738.00p 1,661.00p 1,673.00p 1270015
06/08/2025 1,534.00p 1,655.00p 1,512.00p 1,655.00p 2149136
05/08/2025 1,489.00p 1,581.14p 1,483.00p 1,520.00p 1565245
04/08/2025 1,418.00p 1,457.00p 1,371.00p 1,434.00p 810714
01/08/2025 1,396.00p 1,450.05p 1,391.00p 1,429.00p 5493590
31/07/2025 1,400.00p 1,425.00p 1,387.00p 1,400.00p 611415
30/07/2025 1,431.00p 1,437.00p 1,415.00p 1,430.00p 500135
29/07/2025 1,406.00p 1,430.00p 1,398.00p 1,429.00p 693915
28/07/2025 1,411.00p 1,423.00p 1,376.59p 1,396.00p 3236928
25/07/2025 1,435.00p 1,441.85p 1,394.61p 1,411.00p 14035393
24/07/2025 1,462.00p 1,471.00p 1,424.00p 1,433.00p 738879
23/07/2025 1,462.00p 1,471.00p 1,385.60p 1,463.00p 2348765
22/07/2025 1,498.00p 1,501.00p 1,453.00p 1,466.00p 883091
21/07/2025 1,452.00p 1,503.00p 1,451.55p 1,497.00p 763248
18/07/2025 1,475.00p 1,490.00p 1,437.00p 1,445.00p 652804
17/07/2025 1,474.00p 1,482.00p 1,443.00p 1,460.00p 961232
16/07/2025 1,484.00p 1,494.00p 1,445.00p 1,472.00p 721129
15/07/2025 1,537.00p 1,539.00p 1,457.00p 1,470.00p 1593574
14/07/2025 1,539.00p 1,566.00p 1,531.00p 1,542.00p 1215938
11/07/2025 1,487.00p 1,517.00p 1,483.00p 1,516.00p 963782
10/07/2025 1,470.00p 1,490.17p 1,462.00p 1,465.00p 726583
09/07/2025 1,488.00p 1,492.00p 1,439.43p 1,449.00p 886383
08/07/2025 1,500.00p 1,538.00p 1,457.98p 1,469.00p 760910
07/07/2025 1,485.00p 1,499.00p 1,465.00p 1,489.00p 632999
04/07/2025 1,461.00p 1,495.00p 1,454.00p 1,495.00p 713967
03/07/2025 1,424.00p 1,467.00p 1,419.00p 1,460.00p 793126
02/07/2025 1,449.00p 1,460.00p 1,419.42p 1,441.00p 1589194
01/07/2025 1,473.00p 1,477.00p 1,446.00p 1,455.00p 3245563
30/06/2025 1,452.00p 1,458.00p 1,422.33p 1,440.00p 705176
27/06/2025 1,489.00p 1,494.00p 1,424.68p 1,433.00p 860841
26/06/2025 1,455.00p 1,499.00p 1,455.00p 1,496.00p 1007093
25/06/2025 1,425.00p 1,450.00p 1,420.00p 1,439.00p 651086
24/06/2025 1,410.00p 1,438.00p 1,385.00p 1,410.00p 673475
23/06/2025 1,393.00p 1,450.00p 1,391.33p 1,443.00p 679963
20/06/2025 1,405.00p 1,445.00p 1,405.00p 1,407.00p 3306511
19/06/2025 1,447.00p 1,448.00p 1,416.00p 1,426.00p 626271
18/06/2025 1,438.00p 1,455.00p 1,435.00p 1,447.00p 551943
17/06/2025 1,376.00p 1,434.00p 1,371.00p 1,433.00p 1534244
16/06/2025 1,450.00p 1,457.00p 1,413.00p 1,417.00p 1339065
13/06/2025 1,407.00p 1,447.00p 1,400.00p 1,445.00p 1749062
12/06/2025 1,408.00p 1,416.00p 1,384.00p 1,414.00p 1238881
11/06/2025 1,345.00p 1,394.00p 1,337.00p 1,388.00p 1131711
10/06/2025 1,365.00p 1,382.00p 1,332.00p 1,340.00p 1395574
09/06/2025 1,347.00p 1,381.00p 1,338.52p 1,374.00p 1028731
06/06/2025 1,337.00p 1,359.00p 1,325.83p 1,342.00p 2291449
05/06/2025 1,264.00p 1,337.00p 1,264.00p 1,325.00p 1712966
04/06/2025 1,250.00p 1,274.62p 1,244.35p 1,262.00p 811000
03/06/2025 1,223.00p 1,260.00p 1,223.00p 1,237.00p 1875649
02/06/2025 1,178.00p 1,246.00p 1,170.00p 1,233.00p 1068919
30/05/2025 1,151.00p 1,173.00p 1,145.59p 1,163.00p 907678
29/05/2025 1,130.00p 1,171.00p 1,099.55p 1,171.00p 890574
28/05/2025 1,123.00p 1,136.00p 1,115.00p 1,134.00p 772719
27/05/2025 1,121.00p 1,130.00p 1,084.00p 1,122.00p 1359738
23/05/2025 1,114.00p 1,135.00p 1,102.53p 1,133.00p 1493334
22/05/2025 1,082.00p 1,106.00p 1,073.00p 1,106.00p 1265006
21/05/2025 1,053.00p 1,087.00p 1,049.06p 1,085.00p 784543
20/05/2025 1,005.00p 1,054.00p 1,005.00p 1,041.00p 781713
19/05/2025 1,016.00p 1,061.00p 1,008.00p 1,026.00p 1425362
16/05/2025 1,011.00p 1,018.00p 985.00p 1,000.00p 1568697
15/05/2025 972.00p 1,021.00p 963.00p 1,016.00p 5815611
14/05/2025 1,002.00p 1,013.00p 981.50p 981.50p 809955
13/05/2025 1,005.00p 1,022.00p 994.50p 1,010.00p 1077874
12/05/2025 1,075.00p 1,087.00p 998.00p 999.50p 1536531
09/05/2025 1,025.00p 1,071.50p 1,022.00p 1,061.00p 776900
08/05/2025 1,044.00p 1,047.00p 1,021.66p 1,030.00p 624676
07/05/2025 1,068.00p 1,074.00p 1,048.70p 1,054.00p 964648
06/05/2025 1,034.00p 1,065.00p 1,026.00p 1,063.00p 2491790
02/05/2025 1,020.00p 1,022.00p 1,002.00p 1,015.00p 646783
01/05/2025 987.50p 1,006.00p 985.00p 995.50p 314725
30/04/2025 1,002.00p 1,019.00p 990.00p 1,002.00p 4583132
29/04/2025 1,002.00p 1,022.00p 996.50p 1,012.00p 4476395
28/04/2025 987.50p 1,006.00p 983.07p 998.00p 574664
25/04/2025 1,001.00p 1,009.00p 979.47p 982.50p 1004051
24/04/2025 993.50p 1,015.00p 989.63p 1,004.00p 1061864
23/04/2025 1,000.00p 1,000.00p 937.00p 985.00p 5152603
22/04/2025 1,050.00p 1,061.00p 1,010.00p 1,039.00p 5028031
17/04/2025 1,029.00p 1,047.02p 1,007.00p 1,021.00p 1248961
16/04/2025 1,067.00p 1,093.00p 1,061.00p 1,081.00p 1152523
15/04/2025 1,022.00p 1,059.42p 1,021.00p 1,058.00p 1144497
14/04/2025 999.00p 1,022.00p 985.50p 1,020.00p 1293847
11/04/2025 952.50p 992.27p 946.00p 991.00p 1689899
10/04/2025 929.50p 936.50p 896.50p 923.00p 1220848
09/04/2025 855.00p 899.50p 829.87p 883.00p 985383
08/04/2025 844.50p 876.00p 834.50p 862.00p 7324212
07/04/2025 796.50p 861.50p 764.50p 833.50p 1946047
04/04/2025 910.50p 929.00p 811.00p 822.50p 4984176
03/04/2025 915.00p 932.50p 887.50p 920.50p 3548570
02/04/2025 941.00p 946.50p 922.50p 934.50p 637101
01/04/2025 940.50p 957.01p 937.00p 953.00p 753372
31/03/2025 942.00p 944.00p 917.50p 936.00p 692959
28/03/2025 944.50p 960.50p 941.50p 947.50p 1158617
27/03/2025 945.00p 950.36p 934.50p 947.50p 630815
26/03/2025 942.50p 955.00p 938.00p 943.50p 950055
25/03/2025 924.50p 948.50p 921.13p 940.50p 530728
24/03/2025 931.00p 946.00p 918.49p 927.50p 645783
21/03/2025 926.50p 929.50p 906.00p 917.50p 1379426
20/03/2025 947.00p 953.00p 925.50p 936.00p 954777
19/03/2025 944.00p 949.36p 925.50p 944.00p 937930
18/03/2025 950.00p 960.50p 939.01p 954.00p 1099542
17/03/2025 912.50p 938.00p 908.00p 938.00p 1289091
14/03/2025 892.50p 933.50p 890.50p 916.50p 1519495
13/03/2025 879.00p 905.47p 861.00p 899.50p 2700231
12/03/2025 856.00p 894.50p 849.00p 894.50p 1331385
11/03/2025 823.50p 858.00p 819.50p 854.00p 1077479
10/03/2025 846.50p 853.94p 829.50p 838.50p 855929
07/03/2025 844.50p 871.50p 836.50p 848.50p 841917
06/03/2025 832.50p 844.00p 820.50p 838.50p 978546
05/03/2025 796.00p 832.00p 790.00p 828.50p 1447328
04/03/2025 754.00p 791.75p 746.32p 780.00p 1719555
03/03/2025 740.50p 758.50p 737.50p 754.00p 678573
28/02/2025 736.50p 744.50p 732.89p 742.50p 1348063
27/02/2025 750.00p 759.76p 746.05p 751.50p 632326
26/02/2025 746.00p 758.00p 738.00p 757.00p 457701
25/02/2025 749.00p 755.00p 736.00p 739.00p 591224
24/02/2025 768.00p 769.00p 750.00p 758.00p 3495970
21/02/2025 773.50p 779.00p 757.00p 776.50p 4512360

*Close Price adjusted for both dividends and splits