XLON:FRES
Fresnillo PLC Stock Price (Quote)
£559.50
+3.00 (+0.539%)
At Close: Jun 25, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £534.00 | £638.00 | Tuesday, 25th Jun 2024 FRES.L stock ended at £559.50. This is 0.539% more than the trading day before Friday, 21st Jun 2024. During the day the stock fluctuated 3.82% from a day low at £550.00 to a day high of £571.00. |
90 days | £440.00 | £647.50 | |
52 weeks | £435.20 | £647.50 |
Historical Fresnillo PLC prices
Date | Open | High | Low | Close | Volume |
Jun 25, 2024 | £571.00 | £571.00 | £550.00 | £559.50 | 649 501 |
Jun 21, 2024 | £565.00 | £569.00 | £553.00 | £556.50 | 1 335 939 |
Jun 20, 2024 | £546.00 | £571.50 | £537.50 | £565.00 | 1 238 997 |
Jun 19, 2024 | £544.50 | £548.00 | £540.00 | £541.00 | 515 057 |
Jun 18, 2024 | £541.50 | £547.50 | £534.00 | £542.50 | 807 909 |
Jun 17, 2024 | £544.50 | £550.50 | £538.00 | £543.00 | 475 006 |
Jun 14, 2024 | £553.50 | £553.50 | £535.50 | £545.50 | 930 149 |
Jun 13, 2024 | £551.00 | £553.00 | £536.00 | £539.00 | 903 053 |
Jun 12, 2024 | £547.50 | £570.00 | £547.49 | £554.50 | 780 929 |
Jun 11, 2024 | £559.00 | £562.50 | £535.00 | £551.00 | 3 574 437 |
Jun 10, 2024 | £555.50 | £568.50 | £546.50 | £560.00 | 675 745 |
Jun 06, 2024 | £574.00 | £593.50 | £574.00 | £593.00 | 3 783 423 |
Jun 05, 2024 | £578.50 | £578.50 | £560.88 | £577.50 | 1 099 409 |
Jun 04, 2024 | £618.00 | £621.00 | £568.50 | £568.50 | 4 783 350 |
Jun 03, 2024 | £622.00 | £627.50 | £611.00 | £616.50 | 3 642 153 |
May 31, 2024 | £628.00 | £631.50 | £617.69 | £619.50 | 1 019 085 |
May 30, 2024 | £615.50 | £631.00 | £613.50 | £628.00 | 1 001 037 |
May 29, 2024 | £626.50 | £638.00 | £610.00 | £626.00 | 4 957 027 |
May 28, 2024 | £608.50 | £622.50 | £592.00 | £614.00 | 4 045 968 |
May 24, 2024 | £595.50 | £613.50 | £588.00 | £596.00 | 1 081 068 |
May 23, 2024 | £624.50 | £624.50 | £606.50 | £609.50 | 1 581 296 |
May 22, 2024 | £624.50 | £626.50 | £612.50 | £620.50 | 1 448 769 |
May 21, 2024 | £631.50 | £639.00 | £616.50 | £632.00 | 1 054 539 |
May 20, 2024 | £631.00 | £647.50 | £628.00 | £639.50 | 2 240 137 |
May 17, 2024 | £599.50 | £625.50 | £590.00 | £615.00 | 1 645 794 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FRES.L stock historical prices to predict future price movements?
Trend Analysis: Examine the FRES.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FRES.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.