Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Fresnillo (FRES) Share Price

Intraday
Historical

Price	3,800.00p on 10-02-2026 at 19:15:12
Change	-78.00p -2.01%
Buy	3,794.00p
Sell	3,788.00p

Last Trade:	Buy 1,834.00 at 3,800.00p
Day's Volume:	449,602
Last Close:	3,800.00p
Open:	3,818.00p
ISIN:	GB00B2QPKJ12

Day's Range	3,762.00p - 3,872.00p
52wk Range:	733.00p - 4,470.00p
Market Capitalisation:	£28.00b
VWAP:	3,809.31995p
Shares in Issue:	736.89m

Sector: Precious Metals

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Fresnillo (FRES) Latest Trades
Buy*	1,834	3,800.00p	SI Trade	16:35:11 - 10-Feb-26
Buy*	48	3,800.00p	SI Trade	16:35:11 - 10-Feb-26
Buy*	94	3,800.00p	SI Trade	16:35:11 - 10-Feb-26
Buy*	34	3,800.00p	SI Trade	16:35:11 - 10-Feb-26
Buy*	2,252	3,800.00p	SI Trade	16:35:11 - 10-Feb-26
Buy*	2,851	3,800.00p	SI Trade	16:35:11 - 10-Feb-26
Buy*	263,066	3,800.00p	Suspected BUY Trade	16:35:11 - 10-Feb-26
Buy*	9	3,793.597p	Ordinary	16:29:57 - 10-Feb-26
Buy*	18	3,796.00p	SI Trade	16:29:31 - 10-Feb-26
Sell*	57	3,794.00p	Automatic Execution	16:29:30 - 10-Feb-26

See more Fresnillo trades

Fresnillo (FRES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Feb 2026 (Tue)	3,818.00	3,872.00	3,762.00	3,800.00	449,602
9th Feb 2026 (Mon)	3,752.00	3,910.00	3,738.00	3,878.00	945,208
6th Feb 2026 (Fri)	3,506.00	3,716.00	3,470.00	3,694.00	909,011
5th Feb 2026 (Thu)	3,672.00	3,720.00	3,534.00	3,556.00	1,603,311
4th Feb 2026 (Wed)	3,920.00	4,030.00	3,750.00	3,776.00	1,791,169
3rd Feb 2026 (Tue)	3,798.00	3,926.00	3,750.00	3,902.00	1,520,303
2nd Feb 2026 (Mon)	3,388.00	3,760.00	3,344.00	3,668.00	3,539,384
30th Jan 2026 (Fri)	3,756.00	3,794.00	3,582.00	3,702.00	2,787,992
29th Jan 2026 (Thu)	4,232.00	4,312.00	3,794.00	3,900.00	1,753,968
28th Jan 2026 (Wed)	4,298.00	4,298.00	3,912.00	4,116.00	2,788,412
27th Jan 2026 (Tue)	4,370.00	4,402.00	4,104.00	4,140.00	1,392,022
26th Jan 2026 (Mon)	4,290.00	4,470.00	4,272.00	4,448.00	1,620,378
23rd Jan 2026 (Fri)	4,090.00	4,188.00	4,034.00	4,168.00	841,389
22nd Jan 2026 (Thu)	3,992.00	4,092.00	3,908.00	4,084.00	1,454,748
21st Jan 2026 (Wed)	4,060.00	4,086.00	3,952.00	4,050.00	1,221,744
20th Jan 2026 (Tue)	4,000.00	4,076.00	3,924.00	3,976.00	951,866
19th Jan 2026 (Mon)	3,912.00	3,996.00	3,842.00	3,996.00	1,129,966
16th Jan 2026 (Fri)	3,696.00	3,786.00	3,662.00	3,746.00	764,980
15th Jan 2026 (Thu)	3,700.00	3,772.00	3,580.00	3,754.00	1,333,225
14th Jan 2026 (Wed)	3,890.00	3,918.00	3,742.00	3,766.00	2,394,426
13th Jan 2026 (Tue)	3,738.00	3,782.00	3,686.00	3,782.00	1,666,867
12th Jan 2026 (Mon)	3,654.00	3,784.00	3,654.00	3,734.00	1,159,988

See more Fresnillo price history

Date	Source	Headline
Fresnillo (FRES) Regulatory News
28th Jan 2026 7:00 am	RNS	4Q25 Production Report
22nd Jan 2026 7:00 am	RNS	Fresnillo completes acquisition of Probe Gold
31st Oct 2025 7:00 am	RNS	Fresnillo to acquire Probe Gold
22nd Oct 2025 7:00 am	RNS	3rd Quarter Results
19th Aug 2025 7:00 am	RNS	Conversion rate for 2025 Interim Dividend
5th Aug 2025 7:00 am	RNS	2025 Half-year Report
23rd Jul 2025 7:00 am	RNS	Second quarter production report
15th Jul 2025 8:50 am	RNS	Listing Rule 6.4.9R(2) Disclosure
20th Jun 2025 7:00 am	RNS	Report on Payments to Governments
20th May 2025 4:49 pm	RNS	Result of AGM

See more Fresnillo regulatory news

FTSE 100 Latest

Value10,353.84

Change-32.39