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	2,350.00p on 03-10-2025 at 07:28:59
Change	60.00p 2.62%
Buy	2,354.00p
Sell	2,350.00p

Last Trade:	Buy 850.00 at 2,352.596p
Day's Volume:	103,670
Last Close:	2,290.00p
Open:	2,328.00p
ISIN:	GB00B2QPKJ12

Day's Range	2,328.00p - 2,370.00p
52wk Range:	605.50p - 2,416.00p
Market Capitalisation:	£17.32b
VWAP:	2,347.71965p
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*	850	2,352.596p	Ordinary	08:28:58 - 03-Oct-25
Buy*	15	2,354.00p	SI Trade	08:28:09 - 03-Oct-25
Buy*	392	2,350.00p	Automatic Execution	08:27:18 - 03-Oct-25
Buy*	75	2,350.00p	Automatic Execution	08:27:18 - 03-Oct-25
Buy*	170	2,350.00p	Automatic Execution	08:27:18 - 03-Oct-25
Buy*	280	2,350.00p	Automatic Execution	08:27:18 - 03-Oct-25
Sell*	127	2,350.00p	Automatic Execution	08:27:18 - 03-Oct-25
Sell*	111	2,352.00p	Automatic Execution	08:27:13 - 03-Oct-25
Unknown*	0	2,354.00p	SI Trade	08:26:43 - 03-Oct-25
Buy*	192	2,354.00p	Automatic Execution	08:26:43 - 03-Oct-25

See more Fresnillo trades

Fresnillo (FRES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Oct 2025 (Thu)	2,360.00	2,390.00	2,280.00	2,290.00	1,144,665
1st Oct 2025 (Wed)	2,370.00	2,392.00	2,306.00	2,354.00	3,149,109
30th Sep 2025 (Tue)	2,330.00	2,376.00	2,278.00	2,360.00	1,532,666
29th Sep 2025 (Mon)	2,388.00	2,398.00	2,318.00	2,318.00	781,254
26th Sep 2025 (Fri)	2,276.00	2,326.00	2,246.00	2,320.00	846,540
25th Sep 2025 (Thu)	2,298.00	2,320.00	2,244.00	2,272.00	3,127,577
24th Sep 2025 (Wed)	2,358.00	2,378.00	2,294.00	2,302.00	1,031,969
23rd Sep 2025 (Tue)	2,408.00	2,416.00	2,344.00	2,344.00	1,953,239
22nd Sep 2025 (Mon)	2,360.00	2,392.00	2,332.00	2,380.00	1,685,337
19th Sep 2025 (Fri)	2,198.00	2,284.00	2,176.00	2,276.00	13,426,412
18th Sep 2025 (Thu)	2,166.00	2,178.00	2,112.00	2,164.00	1,243,512
17th Sep 2025 (Wed)	2,224.00	2,224.00	2,136.00	2,186.00	1,373,144
16th Sep 2025 (Tue)	2,250.00	2,322.00	2,230.00	2,242.00	1,305,139
15th Sep 2025 (Mon)	2,162.00	2,198.00	2,090.00	2,196.00	2,337,435
12th Sep 2025 (Fri)	2,240.00	2,300.00	2,156.00	2,156.00	1,231,691
11th Sep 2025 (Thu)	2,184.00	2,244.00	2,184.00	2,196.00	1,752,261
10th Sep 2025 (Wed)	2,150.00	2,176.00	2,098.00	2,174.00	909,178
9th Sep 2025 (Tue)	2,194.00	2,206.00	2,136.00	2,136.00	1,197,681
8th Sep 2025 (Mon)	2,146.00	2,186.00	2,128.00	2,178.00	1,446,307
5th Sep 2025 (Fri)	2,120.00	2,140.00	2,086.00	2,118.00	1,239,371
4th Sep 2025 (Thu)	2,050.00	2,108.00	2,034.00	2,090.00	2,024,581
3rd Sep 2025 (Wed)	1,942.00	2,074.00	1,927.00	2,074.00	10,848,834

See more Fresnillo price history

Date	Source	Headline
Fresnillo (FRES) Regulatory News
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
20th May 2025 7:00 am	RNS	Annual General Meeting Statement
16th May 2025 7:00 am	RNS	Sale of MAG Silver shares & Juanicipio partnership
25th Apr 2025 7:00 am	RNS	Conversion rate for 2024 Final & Special Dividends
23rd Apr 2025 7:00 am	RNS	First Quarter Production Report

See more Fresnillo regulatory news

FTSE 100 Latest

Value9,454.86

Change27.13