Fresnillo Plc Ord (OP:FNLPF)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	56.46	58.61	55.27	57.30	15,541	+1.74(+3.14%)
Feb 26, 2026	56.46	57.99	54.70	55.55	19,369	-2.39(-4.12%)
Feb 25, 2026	57.00	58.43	56.50	57.94	19,584	+3.59(+6.61%)
Feb 24, 2026	52.06	54.50	52.06	54.35	10,583	+0.95(+1.78%)
Feb 23, 2026	55.43	55.43	52.79	53.40	35,929	+0.47(+0.90%)
Feb 20, 2026	51.80	53.10	51.70	52.93	13,385	+0.89(+1.70%)
Feb 19, 2026	52.20	52.72	51.01	52.04	5,205	-0.41(-0.79%)
Feb 18, 2026	52.34	52.85	51.91	52.45	7,791	+2.33(+4.64%)
Feb 17, 2026	48.49	50.50	48.15	50.12	18,550	-2.23(-4.25%)
Feb 13, 2026	51.01	52.80	50.37	52.35	10,905	+1.05(+2.05%)
Feb 12, 2026	53.81	53.81	50.07	51.30	11,202	-2.51(-4.66%)
Feb 11, 2026	52.69	54.63	52.69	53.81	8,294	+2.11(+4.08%)
Feb 10, 2026	52.49	53.15	51.70	51.70	17,276	-1.85(-3.45%)
Feb 09, 2026	52.00	53.98	52.00	53.55	34,743	+3.15(+6.25%)
Feb 06, 2026	49.65	50.67	49.14	50.40	14,965	+2.98(+6.28%)
Feb 05, 2026	49.98	51.19	47.42	47.42	24,443	-3.89(-7.59%)
Feb 04, 2026	53.93	54.90	50.67	51.31	24,036	-1.51(-2.86%)
Feb 03, 2026	53.22	53.60	52.10	52.83	15,421	+2.89(+5.79%)
Feb 02, 2026	50.15	51.12	48.87	49.93	19,861	+2.12(+4.44%)
Jan 30, 2026	50.43	51.09	47.00	47.81	52,180	-6.26(-11.58%)
Jan 29, 2026	57.75	59.00	52.26	54.07	51,382	-4.77(-8.11%)
Jan 28, 2026	56.17	59.00	56.17	58.84	40,338	+0.84(+1.45%)
Jan 27, 2026	60.60	60.60	56.85	58.00	31,763	-0.59(-1.01%)
Jan 26, 2026	59.90	61.00	58.54	58.59	133,765	+1.75(+3.08%)
Jan 23, 2026	55.85	57.50	55.75	56.84	41,039	+1.54(+2.78%)
Jan 22, 2026	54.00	55.60	53.18	55.30	39,672	+0.90(+1.65%)
Jan 21, 2026	54.50	55.45	53.90	54.40	22,185	+0.13(+0.24%)
Jan 20, 2026	52.49	54.98	52.49	54.27	37,271	+3.67(+7.25%)
Jan 16, 2026	50.35	51.09	49.08	50.60	23,942	-0.15(-0.30%)
Jan 15, 2026	50.28	50.90	48.44	50.75	14,628	+0.59(+1.18%)
Jan 14, 2026	50.91	51.50	50.04	50.16	19,464	-0.35(-0.69%)
Jan 13, 2026	50.89	50.89	50.00	50.51	29,570	+0.31(+0.62%)
Jan 12, 2026	50.00	50.58	48.77	50.20	20,301	+3.15(+6.70%)
Jan 09, 2026	46.22	47.69	46.22	47.05	17,199	+0.55(+1.18%)
Jan 08, 2026	46.16	47.88	45.56	46.50	15,216	-0.57(-1.21%)
Jan 07, 2026	48.37	48.37	45.37	47.07	55,258	-2.60(-5.23%)
Jan 06, 2026	47.71	50.89	47.53	49.67	57,219	+2.09(+4.40%)
Jan 05, 2026	46.83	47.88	46.26	47.58	23,903	+2.03(+4.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.