Comparing Back to the side-by-side chart ↗
Fresnillo PLC (FRES.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -20.8% vs the 50-day and -29.1% vs the 200-day average, 48.9% below the 52-week high and +8.7% off the 52-week low; a death cross printed 78 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Fresnillo PLC trades 20.8% below its 50-day and 29.1% below its 200-day moving average. (as of 2026-10-30)
Fresnillo mines silver, gold, lead and zinc concentrates in Mexico, running seven operating segments including the Fresnillo, Saucito, Herradura and San Julián mines. It processes ore into concentrates and doré bars, leases mining equipment, and offers exploration and administrative services to related operations.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FRES.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2302.00 | 2302.00 | 2219.00 | 2235.00 | -5.18% | 1,180,891 |
| 2026-10-29 | 2381.00 | 2421.00 | 2338.00 | 2357.00 | -0.80% | 534,718 |
| 2026-10-28 | 2431.00 | 2436.00 | 2360.00 | 2376.00 | -1.04% | 321,727 |
| 2026-10-27 | 2364.00 | 2424.00 | 2333.00 | 2401.00 | +1.82% | 574,740 |
| 2026-10-26 | 2350.00 | 2386.00 | 2303.00 | 2358.00 | +2.12% | 376,434 |
| 2026-10-23 | 2455.00 | 2457.70 | 2306.00 | 2309.00 | -6.21% | 1,313,680 |
| 2026-10-22 | 2547.00 | 2572.00 | 2462.00 | 2462.00 | -6.46% | 767,296 |
| 2026-10-21 | 2668.00 | 2668.00 | 2610.00 | 2632.00 | -2.12% | 348,681 |
| 2026-10-20 | 2681.00 | 2728.00 | 2594.00 | 2689.00 | +0.19% | 499,794 |
| 2026-10-19 | 2696.00 | 2718.00 | 2664.00 | 2684.00 | -1.29% | 411,926 |
| 2026-10-16 | 2696.00 | 2744.00 | 2672.00 | 2719.00 | +1.87% | 444,602 |
| 2026-10-15 | 2535.00 | 2687.00 | 2512.00 | 2669.00 | +3.05% | 591,375 |
| 2026-10-14 | 2722.00 | 2734.00 | 2560.00 | 2590.00 | -4.64% | 775,084 |
| 2026-10-13 | 2747.00 | 2796.00 | 2709.00 | 2716.00 | -1.45% | 493,445 |
| 2026-10-12 | 2767.00 | 2792.00 | 2728.00 | 2756.00 | +0.00% | 270,419 |
| 2026-10-09 | 2769.00 | 2798.00 | 2736.08 | 2756.00 | +2.49% | 792,471 |
| 2026-10-08 | 2655.00 | 2710.00 | 2609.00 | 2689.00 | +0.04% | 489,185 |
| 2026-10-07 | 2652.00 | 2725.00 | 2621.63 | 2688.00 | -0.55% | 622,493 |
| 2026-10-06 | 2738.00 | 2763.00 | 2687.00 | 2703.00 | -1.42% | 932,998 |
| 2026-10-05 | 2741.00 | 2771.00 | 2687.00 | 2742.00 | +1.71% | 506,383 |
| 2026-10-02 | 2712.00 | 2784.00 | 2675.00 | 2696.00 | +0.60% | 867,264 |
| 2026-10-01 | 2743.00 | 2773.00 | 2680.00 | 2680.00 | -1.76% | 882,509 |
| 2026-09-30 | 2756.00 | 2780.72 | 2714.33 | 2728.00 | +0.15% | 853,214 |
| 2026-09-29 | 2795.00 | 2818.00 | 2718.00 | 2724.00 | -0.69% | 523,676 |
| 2026-09-28 | 2822.00 | 2823.00 | 2685.00 | 2743.00 | -5.09% | 784,903 |
| 2026-09-25 | 2886.00 | 2910.53 | 2829.33 | 2890.00 | +2.37% | 379,482 |
| 2026-09-24 | 2854.00 | 2908.00 | 2823.00 | 2823.00 | -2.28% | 2,097,725 |
| 2026-09-23 | 3015.00 | 3026.00 | 2862.00 | 2889.00 | -3.51% | 2,094,261 |
| 2026-09-22 | 2978.00 | 3033.00 | 2900.00 | 2994.00 | +0.30% | 574,097 |
| 2026-09-21 | 3050.00 | 3074.00 | 2974.00 | 2985.00 | -1.65% | 2,265,012 |
| 2026-09-18 | 3013.00 | 3103.00 | 2990.00 | 3035.00 | +1.03% | 2,000,262 |
| 2026-09-17 | 2914.00 | 3017.00 | 2881.00 | 3004.00 | +3.05% | 547,358 |
| 2026-09-16 | 2936.00 | 2986.00 | 2898.00 | 2915.00 | +2.24% | 588,385 |
| 2026-09-15 | 2921.00 | 2961.00 | 2851.00 | 2851.00 | -2.09% | 556,721 |
| 2026-09-14 | 2964.00 | 2967.00 | 2868.00 | 2912.00 | -3.38% | 1,092,323 |
| 2026-09-11 | 2975.00 | 3078.00 | 2937.00 | 3014.00 | +1.86% | 550,584 |
| 2026-09-10 | 3082.00 | 3122.00 | 2931.99 | 2959.00 | -2.95% | 612,236 |
| 2026-09-09 | 3091.00 | 3131.00 | 3011.00 | 3049.00 | -0.97% | 702,634 |
| 2026-09-08 | 3053.00 | 3147.17 | 3027.00 | 3079.00 | +0.00% | 1,409,787 |
| 2026-09-07 | 3124.00 | 3134.00 | 3045.67 | 3079.00 | -2.13% | 546,161 |
| 2026-09-04 | 3112.00 | 3230.00 | 3098.00 | 3146.00 | -0.51% | 891,384 |
| 2026-09-03 | 3134.00 | 3170.00 | 3071.00 | 3162.00 | +2.86% | 749,764 |
| 2026-09-02 | 2981.00 | 3106.00 | 2967.00 | 3074.00 | +1.92% | 1,366,580 |
| 2026-09-01 | 3123.00 | 3133.00 | 2954.00 | 3016.00 | -4.86% | 959,680 |
| 2026-08-28 | 3213.00 | 3241.00 | 3100.00 | 3170.00 | +0.00% | 1,949,755 |
| 2026-08-27 | 3132.00 | 3203.00 | 3081.00 | 3170.00 | +1.41% | 593,609 |
| 2026-08-26 | 3198.00 | 3252.00 | 3126.00 | 3126.00 | -1.57% | 580,442 |
| 2026-08-25 | 3210.00 | 3217.00 | 3128.00 | 3176.00 | -0.75% | 754,273 |
| 2026-08-24 | 3240.00 | 3255.00 | 3148.00 | 3200.00 | -0.59% | 1,063,088 |
| 2026-08-21 | 3210.00 | 3310.42 | 3201.00 | 3219.00 | +1.61% | 1,487,617 |
| 2026-08-20 | 3085.00 | 3222.40 | 3015.00 | 3168.00 | +2.69% | 3,115,506 |
| 2026-08-19 | 2879.00 | 3090.00 | 2849.00 | 3085.00 | +7.83% | 1,011,810 |
| 2026-08-18 | 2915.00 | 2928.00 | 2839.00 | 2861.00 | -2.35% | 650,496 |
| 2026-08-17 | 2940.00 | 2961.54 | 2888.00 | 2930.00 | +1.74% | 478,279 |
| 2026-08-14 | 2818.00 | 2922.00 | 2790.00 | 2880.00 | +0.24% | 3,572,392 |
| 2026-08-13 | 2926.00 | 2973.00 | 2857.02 | 2873.00 | -4.74% | 855,363 |
| 2026-08-12 | 2983.00 | 3075.00 | 2964.00 | 3016.00 | +2.31% | 945,140 |
| 2026-08-11 | 2956.00 | 3016.00 | 2917.00 | 2948.00 | -0.51% | 532,491 |
| 2026-08-10 | 2861.00 | 2963.00 | 2848.00 | 2963.00 | +3.46% | 1,029,413 |
| 2026-08-07 | 2844.00 | 2931.00 | 2803.00 | 2864.00 | +4.60% | 5,197,091 |
| 2026-08-06 | 2747.00 | 2784.00 | 2680.00 | 2738.00 | -0.33% | 633,770 |
| 2026-08-05 | 2712.00 | 2793.00 | 2635.00 | 2747.00 | +4.49% | 1,090,832 |
| 2026-08-04 | 2527.00 | 2629.00 | 2460.00 | 2629.00 | +5.24% | 740,017 |
| 2026-08-03 | 2524.00 | 2556.00 | 2462.00 | 2498.00 | +0.93% | 835,561 |
| 2026-07-31 | 2572.00 | 2585.00 | 2445.00 | 2475.00 | -1.86% | 632,087 |
| 2026-07-30 | 2499.00 | 2592.00 | 2493.73 | 2522.00 | +1.65% | 565,403 |
| 2026-07-29 | 2573.00 | 2607.00 | 2431.00 | 2481.00 | -3.20% | 577,004 |
| 2026-07-28 | 2520.00 | 2584.00 | 2498.00 | 2563.00 | +0.39% | 592,412 |
| 2026-07-27 | 2606.00 | 2629.00 | 2516.00 | 2553.00 | +0.27% | 1,870,075 |
| 2026-07-24 | 2494.00 | 2563.50 | 2481.00 | 2546.00 | +1.96% | 471,550 |
| 2026-07-23 | 2628.00 | 2636.00 | 2476.00 | 2497.00 | -6.13% | 1,884,815 |
| 2026-07-22 | 2548.00 | 2660.00 | 2530.00 | 2660.00 | +3.66% | 693,494 |
| 2026-07-21 | 2534.00 | 2591.00 | 2469.00 | 2566.00 | +4.44% | 791,946 |
| 2026-07-20 | 2426.00 | 2487.00 | 2410.00 | 2457.00 | +0.61% | 620,345 |
| 2026-07-17 | 2409.00 | 2461.00 | 2397.00 | 2442.00 | -0.53% | 1,317,329 |
| 2026-07-16 | 2526.00 | 2533.00 | 2424.68 | 2455.00 | -2.39% | 897,915 |
| 2026-07-15 | 2557.00 | 2557.00 | 2472.00 | 2515.00 | -3.08% | 1,028,483 |
| 2026-07-14 | 2581.00 | 2636.00 | 2531.00 | 2595.00 | +1.41% | 547,134 |
| 2026-07-13 | 2608.00 | 2628.00 | 2559.00 | 2559.00 | -2.92% | 437,664 |
| 2026-07-10 | 2651.00 | 2676.00 | 2606.00 | 2636.00 | -0.23% | 328,464 |
| 2026-07-09 | 2652.00 | 2673.00 | 2604.00 | 2642.00 | +2.80% | 493,239 |
| 2026-07-08 | 2710.00 | 2730.00 | 2543.00 | 2570.00 | -5.62% | 1,093,926 |
| 2026-07-07 | 2789.00 | 2818.00 | 2706.00 | 2723.00 | -4.52% | 539,402 |
| 2026-07-06 | 2903.00 | 2997.00 | 2812.00 | 2852.00 | -2.40% | 521,169 |
| 2026-07-03 | 2949.00 | 2976.00 | 2900.00 | 2922.00 | +1.49% | 468,959 |
| 2026-07-02 | 2766.00 | 2880.00 | 2754.00 | 2879.00 | +3.04% | 2,599,446 |
| 2026-07-01 | 2688.00 | 2814.00 | 2667.00 | 2794.00 | +1.93% | 655,527 |
| 2026-06-30 | 2790.00 | 2831.00 | 2741.00 | 2741.00 | -1.44% | 806,944 |
| 2026-06-29 | 2842.00 | 2851.00 | 2777.00 | 2781.00 | -3.03% | 608,985 |
| 2026-06-26 | 2782.00 | 3042.00 | 2740.00 | 2868.00 | +1.81% | 731,174 |
| 2026-06-25 | 2723.00 | 2823.00 | 2703.00 | 2817.00 | +1.59% | 2,072,586 |
| 2026-06-24 | 2841.00 | 3166.00 | 2680.00 | 2773.00 | -2.80% | 1,129,516 |
| 2026-06-23 | 2762.00 | 3188.00 | 2731.00 | 2853.00 | -5.15% | 1,283,799 |
| 2026-06-22 | 3051.00 | 3093.00 | 2979.00 | 3008.00 | +1.21% | 959,024 |
| 2026-06-19 | 3070.00 | 3098.00 | 2937.52 | 2972.00 | -4.65% | 2,025,680 |
| 2026-06-18 | 3239.00 | 3508.00 | 3062.00 | 3117.00 | -5.83% | 852,727 |
| 2026-06-17 | 3272.00 | 3352.10 | 3242.00 | 3310.00 | +1.41% | 701,036 |
| 2026-06-16 | 3153.00 | 3285.00 | 3146.00 | 3264.00 | +2.00% | 819,126 |
| 2026-06-15 | 3140.00 | 3274.00 | 3121.80 | 3200.00 | +6.60% | 1,058,084 |
| 2026-06-12 | 3014.00 | 3040.00 | 2930.00 | 3002.00 | +4.53% | 1,173,432 |
| 2026-06-11 | 2849.00 | 2906.00 | 2812.00 | 2872.00 | +1.84% | 660,181 |
| 2026-06-10 | 2853.00 | 2882.00 | 2795.00 | 2820.00 | -1.67% | 907,418 |
| 2026-06-09 | 3013.00 | 3203.00 | 2868.00 | 2868.00 | -5.10% | 617,991 |
| 2026-06-08 | 2928.00 | 3022.00 | 2909.00 | 3022.00 | +1.21% | 1,048,711 |
| 2026-06-05 | 3158.00 | 3279.00 | 2981.00 | 2986.00 | -6.22% | 1,025,959 |
| 2026-06-04 | 3198.00 | 3235.01 | 3138.00 | 3184.00 | +0.51% | 927,738 |
| 2026-06-03 | 3251.00 | 3270.00 | 3165.00 | 3168.00 | -3.71% | 865,162 |
| 2026-06-02 | 3300.00 | 3501.00 | 3238.00 | 3290.00 | +1.48% | 850,345 |
| 2026-06-01 | 3270.00 | 3297.00 | 3156.00 | 3242.00 | -1.34% | 1,414,019 |
| 2026-05-29 | 3254.00 | 3344.00 | 3219.00 | 3286.00 | +1.42% | 4,575,283 |
| 2026-05-28 | 3140.00 | 3250.00 | 3067.00 | 3240.00 | +0.68% | 964,474 |
| 2026-05-27 | 3238.00 | 3286.09 | 3178.50 | 3218.00 | -1.44% | 869,460 |
| 2026-05-26 | 3244.00 | 3318.00 | 3209.64 | 3265.00 | +0.90% | 657,360 |
| 2026-05-22 | 3350.00 | 3400.00 | 3175.00 | 3236.00 | -1.82% | 625,712 |
| 2026-05-21 | 3300.00 | 3350.00 | 3217.00 | 3296.00 | -0.81% | 2,335,696 |
| 2026-05-20 | 3232.00 | 3331.00 | 3203.00 | 3323.00 | +4.07% | 1,032,986 |
| 2026-05-19 | 3300.00 | 3330.00 | 3171.00 | 3193.00 | -4.20% | 1,786,339 |
| 2026-05-18 | 3292.00 | 3426.00 | 3268.50 | 3333.00 | -0.06% | 665,961 |
| 2026-05-15 | 3559.00 | 3559.00 | 3287.00 | 3335.00 | -10.04% | 1,498,693 |
| 2026-05-14 | 3747.00 | 3855.00 | 3658.00 | 3707.00 | -2.03% | 816,510 |
| 2026-05-13 | 3795.00 | 3863.00 | 3623.00 | 3784.00 | +3.96% | 1,148,380 |
| 2026-05-12 | 3606.00 | 3744.04 | 3563.00 | 3640.00 | -1.57% | 678,542 |
| 2026-05-11 | 3513.00 | 3745.00 | 3501.00 | 3698.00 | +3.53% | 782,596 |
| 2026-05-08 | 3661.00 | 3693.00 | 3572.00 | 3572.00 | -2.48% | 489,750 |
| 2026-05-07 | 3469.00 | 3775.00 | 3454.00 | 3663.00 | +5.81% | 1,841,435 |
| 2026-05-06 | 3238.00 | 3485.00 | 3186.00 | 3462.00 | +11.14% | 1,370,491 |
| 2026-05-05 | 3254.00 | 3266.00 | 3105.00 | 3115.00 | -4.30% | 750,882 |
| 2026-05-01 | 3165.00 | 3282.00 | 3112.00 | 3255.00 | +0.62% | 903,584 |
| 2026-04-30 | 3129.00 | 3235.00 | 3108.00 | 3235.00 | +3.95% | 1,982,241 |
| 2026-04-29 | 3269.00 | 3279.00 | 3112.00 | 3112.00 | -3.95% | 1,787,930 |
| 2026-04-28 | 3309.00 | 3319.00 | 3170.00 | 3240.00 | -2.00% | 564,498 |
| 2026-04-27 | 3363.00 | 3397.00 | 3293.00 | 3306.00 | -1.90% | 2,523,230 |
| 2026-04-24 | 3333.00 | 3432.00 | 3282.00 | 3370.00 | -1.63% | 3,708,293 |
| 2026-04-23 | 3501.00 | 3505.00 | 3392.00 | 3426.00 | -6.39% | 712,743 |
| 2026-04-22 | 3645.00 | 3706.00 | 3559.00 | 3660.00 | +1.92% | 715,915 |
| 2026-04-21 | 3659.00 | 3664.00 | 3532.00 | 3591.00 | -1.94% | 768,465 |
| 2026-04-20 | 3666.00 | 3740.00 | 3613.00 | 3662.00 | -3.17% | 784,088 |
| 2026-04-17 | 3540.00 | 3794.00 | 3465.00 | 3782.00 | +6.45% | 779,904 |
| 2026-04-16 | 3596.00 | 3645.00 | 3527.00 | 3553.00 | -0.73% | 360,787 |
| 2026-04-15 | 3687.00 | 3728.00 | 3544.00 | 3579.00 | -3.03% | 1,066,466 |
| 2026-04-14 | 3600.00 | 3691.00 | 3591.00 | 3691.00 | +4.74% | 1,358,923 |
| 2026-04-13 | 3519.00 | 3559.00 | 3477.00 | 3524.00 | -2.00% | 1,787,607 |
| 2026-04-10 | 3526.00 | 3619.00 | 3484.00 | 3596.00 | +1.90% | 656,968 |
| 2026-04-09 | 3559.00 | 3587.43 | 3457.00 | 3529.00 | -2.59% | 670,237 |
| 2026-04-08 | 3795.00 | 3861.00 | 3562.00 | 3623.00 | +7.60% | 1,125,879 |
| 2026-04-07 | 3435.00 | 3481.00 | 3358.00 | 3367.00 | -2.01% | 718,665 |
| 2026-04-02 | 3320.00 | 3472.00 | 3270.00 | 3436.00 | -1.72% | 871,168 |
| 2026-04-01 | 3472.00 | 3515.83 | 3400.00 | 3496.00 | +5.81% | 2,695,954 |
| 2026-03-31 | 3162.00 | 3338.40 | 3162.00 | 3304.00 | +4.10% | 827,429 |
| 2026-03-30 | 3152.00 | 3220.00 | 3126.00 | 3174.00 | -0.06% | 700,748 |
| 2026-03-27 | 3184.00 | 3238.00 | 3046.00 | 3176.00 | +0.57% | 589,532 |
| 2026-03-26 | 3218.00 | 3244.00 | 3140.00 | 3158.00 | -4.76% | 906,712 |
| 2026-03-25 | 3310.00 | 3336.00 | 3236.00 | 3316.00 | +3.62% | 817,995 |
| 2026-03-24 | 3170.00 | 3222.00 | 3094.00 | 3200.00 | +1.01% | 559,589 |
| 2026-03-23 | 2918.00 | 3244.00 | 2880.00 | 3168.00 | +3.26% | 1,632,924 |
| 2026-03-20 | 3142.00 | 3184.00 | 3000.00 | 3068.00 | -0.26% | 3,199,446 |
| 2026-03-19 | 3178.00 | 3200.00 | 3000.00 | 3076.00 | -7.41% | 2,183,534 |
| 2026-03-18 | 3468.00 | 3496.00 | 3228.00 | 3322.00 | -3.65% | 1,389,918 |
| 2026-03-17 | 3440.00 | 3532.61 | 3392.00 | 3448.00 | +0.58% | 698,195 |
| 2026-03-16 | 3354.00 | 3456.00 | 3301.70 | 3428.00 | +0.65% | 1,034,739 |
| 2026-03-13 | 3556.00 | 3560.00 | 3382.00 | 3406.00 | -6.17% | 560,463 |
| 2026-03-12 | 3666.00 | 3712.00 | 3542.00 | 3630.00 | -0.66% | 1,329,597 |
| 2026-03-11 | 3736.00 | 3754.00 | 3616.00 | 3654.00 | -3.64% | 1,097,118 |
| 2026-03-10 | 3652.00 | 3794.00 | 3626.00 | 3792.00 | +8.10% | 1,171,469 |
| 2026-03-09 | 3392.00 | 3544.00 | 3347.10 | 3508.00 | -0.23% | 1,477,856 |
| 2026-03-06 | 3570.00 | 3634.00 | 3458.00 | 3516.00 | -1.57% | 1,233,560 |
| 2026-03-05 | 3870.00 | 3900.00 | 3540.00 | 3572.00 | -7.27% | 1,651,692 |
| 2026-03-04 | 3884.00 | 4010.00 | 3795.99 | 3852.00 | -1.13% | 1,697,913 |
| 2026-03-03 | 4034.00 | 4078.00 | 3780.00 | 3896.00 | -5.44% | 1,825,282 |
| 2026-03-02 | 4310.00 | 4394.00 | 4070.00 | 4120.00 | -2.83% | 1,018,682 |
| 2026-02-27 | 4236.00 | 4352.00 | 4199.42 | 4240.00 | +3.31% | 1,221,565 |
| 2026-02-26 | 4240.00 | 4244.00 | 4048.00 | 4104.00 | -5.13% | 829,967 |
| 2026-02-25 | 4110.00 | 4334.00 | 4092.10 | 4326.00 | +7.29% | 1,153,491 |
| 2026-02-24 | 3960.00 | 4040.00 | 3874.00 | 4032.00 | +1.41% | 640,501 |
| 2026-02-23 | 4000.00 | 4064.00 | 3900.00 | 3976.00 | +3.17% | 780,363 |
| 2026-02-20 | 3866.00 | 3982.00 | 3802.00 | 3854.00 | -0.31% | 1,469,804 |
| 2026-02-19 | 3902.00 | 3920.00 | 3794.00 | 3866.00 | -1.18% | 903,355 |
| 2026-02-18 | 3814.00 | 3912.00 | 3730.00 | 3912.00 | +4.77% | 578,593 |
| 2026-02-17 | 3750.00 | 3770.00 | 3548.00 | 3734.00 | -2.10% | 779,747 |
| 2026-02-16 | 3836.00 | 3850.00 | 3768.00 | 3814.00 | -1.14% | 492,611 |
| 2026-02-13 | 3760.00 | 3886.00 | 3674.00 | 3858.00 | +2.39% | 1,637,235 |
| 2026-02-12 | 3984.00 | 3996.00 | 3740.00 | 3768.00 | -4.07% | 1,035,565 |
| 2026-02-11 | 3886.00 | 3958.00 | 3800.00 | 3928.00 | +3.37% | 832,750 |
| 2026-02-10 | 3818.00 | 3872.00 | 3762.00 | 3800.00 | -2.01% | 449,938 |
| 2026-02-09 | 3752.00 | 3912.00 | 3738.00 | 3878.00 | +4.98% | 945,654 |
| 2026-02-06 | 3506.00 | 3718.00 | 3470.00 | 3694.00 | +3.88% | 909,432 |
| 2026-02-05 | 3672.00 | 3720.00 | 3531.35 | 3556.00 | -5.83% | 1,603,983 |
| 2026-02-04 | 3920.00 | 4032.00 | 3750.00 | 3776.00 | -3.23% | 1,791,882 |
| 2026-02-03 | 3798.00 | 3926.00 | 3750.00 | 3902.00 | +6.38% | 1,520,919 |
| 2026-02-02 | 3388.00 | 3760.00 | 3344.00 | 3668.00 | -0.92% | 3,540,665 |
| 2026-01-30 | 3756.00 | 3796.00 | 3580.00 | 3702.00 | -5.08% | 2,790,249 |
| 2026-01-29 | 4232.00 | 4318.00 | 3792.14 | 3900.00 | -5.25% | 1,755,822 |
| 2026-01-28 | 4298.00 | 4301.22 | 3912.00 | 4116.00 | -0.58% | 2,789,428 |
| 2026-01-27 | 4370.00 | 4410.00 | 4100.00 | 4140.00 | -6.92% | 1,393,349 |
| 2026-01-26 | 4290.00 | 4472.00 | 4252.00 | 4448.00 | +6.72% | 1,622,886 |
| 2026-01-23 | 4090.00 | 4190.00 | 4030.00 | 4168.00 | +2.06% | 842,740 |
| 2026-01-22 | 3992.00 | 4094.00 | 3908.00 | 4084.00 | +0.84% | 1,455,490 |
| 2026-01-21 | 4060.00 | 4086.00 | 3950.00 | 4050.00 | +1.86% | 1,222,621 |
| 2026-01-20 | 4000.00 | 4078.00 | 3922.00 | 3976.00 | -0.50% | 952,653 |
| 2026-01-19 | 3912.00 | 3996.00 | 3842.00 | 3996.00 | +6.67% | 1,130,796 |
| 2026-01-16 | 3696.00 | 3788.00 | 3662.00 | 3746.00 | -0.21% | 765,480 |
| 2026-01-15 | 3700.00 | 3774.00 | 3580.00 | 3754.00 | -0.32% | 1,333,832 |
| 2026-01-14 | 3890.00 | 3928.00 | 3738.00 | 3766.00 | -0.42% | 2,395,051 |
| 2026-01-13 | 3738.00 | 3782.00 | 3686.00 | 3782.00 | +1.29% | 1,667,341 |
| 2026-01-12 | 3654.00 | 3784.00 | 3654.00 | 3734.00 | +6.50% | 1,160,705 |
| 2026-01-09 | 3484.00 | 3588.00 | 3414.00 | 3506.00 | +1.92% | 949,965 |
| 2026-01-08 | 3468.00 | 3522.00 | 3382.00 | 3440.00 | -1.71% | 2,457,549 |
| 2026-01-07 | 3666.00 | 3670.00 | 3336.00 | 3500.00 | -4.84% | 1,213,181 |
| 2026-01-06 | 3538.00 | 3678.00 | 3432.00 | 3678.00 | +5.21% | 1,740,259 |
| 2026-01-05 | 3452.00 | 3568.00 | 3438.00 | 3496.00 | +4.30% | 1,609,843 |
| 2026-01-02 | 3374.00 | 3514.00 | 3352.00 | 3352.00 | +0.54% | 900,075 |
| 2025-12-31 | 3360.00 | 3360.00 | 3282.00 | 3334.00 | -2.29% | 352,263 |
| 2025-12-30 | 3274.00 | 3412.00 | 3272.80 | 3412.00 | +6.83% | 675,197 |
| 2025-12-29 | 3264.00 | 3376.00 | 3092.00 | 3194.00 | -0.19% | 1,008,666 |
| 2025-12-24 | 3266.00 | 3276.00 | 3200.00 | 3200.00 | -1.42% | 256,323 |
| 2025-12-23 | 3232.00 | 3288.00 | 3207.43 | 3246.00 | -0.43% | 687,150 |
| 2025-12-22 | 3214.00 | 3288.00 | 3200.00 | 3260.00 | +2.84% | 945,216 |
| 2025-12-19 | 3056.00 | 3170.00 | 3032.00 | 3170.00 | +2.86% | 3,255,771 |
| 2025-12-18 | 2970.00 | 3082.00 | 2914.00 | 3082.00 | +4.40% | 1,002,761 |
| 2025-12-17 | 3000.00 | 3044.00 | 2952.00 | 2952.00 | +0.96% | 804,598 |
| 2025-12-16 | 2832.00 | 2954.00 | 2783.57 | 2924.00 | +2.38% | 875,012 |
| 2025-12-15 | 2952.00 | 3026.00 | 2822.00 | 2856.00 | -1.65% | 1,279,265 |
| 2025-12-12 | 2922.00 | 3034.00 | 2862.00 | 2904.00 | +1.61% | 727,127 |
| 2025-12-11 | 2768.00 | 2910.00 | 2718.00 | 2858.00 | +3.03% | 3,768,985 |
| 2025-12-10 | 2792.00 | 2842.63 | 2748.00 | 2774.00 | +0.43% | 888,269 |
| 2025-12-09 | 2656.00 | 2778.00 | 2624.00 | 2762.00 | +2.60% | 844,301 |
| 2025-12-08 | 2736.00 | 2776.00 | 2678.00 | 2692.00 | -0.81% | 828,657 |
| 2025-12-05 | 2770.00 | 2770.00 | 2690.00 | 2714.00 | -0.37% | 510,951 |
| 2025-12-04 | 2688.00 | 2736.00 | 2562.00 | 2724.00 | +0.15% | 1,320,460 |
| 2025-12-03 | 2804.00 | 2830.00 | 2700.00 | 2720.00 | -0.29% | 775,789 |
| 2025-12-02 | 2792.00 | 2818.00 | 2694.00 | 2728.00 | -3.26% | 939,560 |
| 2025-12-01 | 2642.00 | 2850.00 | 2612.00 | 2820.00 | +7.06% | 1,411,151 |
| 2025-11-28 | 2592.00 | 2668.00 | 2578.00 | 2634.00 | +1.93% | 687,280 |
| 2025-11-27 | 2590.00 | 2615.43 | 2542.00 | 2584.00 | -0.77% | 393,890 |
| 2025-11-26 | 2536.00 | 2604.00 | 2516.00 | 2604.00 | +5.17% | 872,737 |
| 2025-11-25 | 2500.00 | 2508.04 | 2418.00 | 2476.00 | -0.88% | 2,474,844 |
| 2025-11-24 | 2314.00 | 2498.13 | 2306.00 | 2498.00 | +9.08% | 3,209,646 |
| 2025-11-21 | 2262.00 | 2302.00 | 2214.00 | 2290.00 | -2.05% | 1,433,521 |
| 2025-11-20 | 2428.00 | 2432.00 | 2338.00 | 2338.00 | -2.99% | 661,034 |
| 2025-11-19 | 2326.00 | 2464.00 | 2315.64 | 2410.00 | +5.79% | 1,225,390 |
| 2025-11-18 | 2240.00 | 2307.47 | 2178.00 | 2278.00 | -2.57% | 636,216 |
| 2025-11-17 | 2370.00 | 2400.00 | 2338.00 | 2338.00 | -1.52% | 396,705 |
| 2025-11-14 | 2352.00 | 2395.45 | 2264.00 | 2374.00 | -1.49% | 853,754 |
| 2025-11-13 | 2384.00 | 2490.00 | 2376.00 | 2410.00 | +2.82% | 885,138 |
| 2025-11-12 | 2324.00 | 2388.00 | 2312.00 | 2344.00 | +1.82% | 1,103,897 |
| 2025-11-11 | 2322.00 | 2368.00 | 2278.00 | 2302.00 | -0.35% | 904,962 |
| 2025-11-10 | 2310.00 | 2368.00 | 2274.00 | 2310.00 | +5.38% | 599,197 |
| 2025-11-07 | 2228.00 | 2244.39 | 2162.00 | 2192.00 | -1.26% | 455,243 |
| 2025-11-06 | 2176.00 | 2220.00 | 2161.97 | 2220.00 | +3.45% | 708,281 |
| 2025-11-05 | 2170.00 | 2180.00 | 2102.00 | 2146.00 | -1.20% | 771,163 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+26.01%). Worst month: Jul (-7.60%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Fresnillo PLC's (FRES.LSE) latest close?
2235.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is FRES.LSE's 52-week high and low?
4472.00 high and 2102.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Fresnillo PLC's strongest and weakest month historically?
Historically, FRES.LSE's strongest calendar month has been Aug (average +26.01%) and its weakest Jul (average -7.60%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.
What is the current Closelooknet signal on FRES.LSE?
Downtrend stack: Trades -20.8% vs the 50-day and -29.1% vs the 200-day average, 48.9% below the 52-week high and +8.7% off the 52-week low; a death cross printed 78 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is FRES.LSE above its 50-day and 200-day moving averages?
Fresnillo PLC trades 20.8% below its 50-day and 29.1% below its 200-day moving average (13.3% below its 20-day). As of 2026-10-30.