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	2,344.00p on 12-11-2025 at 19:35:08
Change	42.00p 1.82%
Buy	2,358.00p
Sell	2,354.00p

Last Trade:	Sell 4.00 at 2,344.00p
Day's Volume:	1,103,406
Last Close:	2,344.00p
Open:	2,324.00p
ISIN:	GB00B2QPKJ12

Day's Range	2,312.00p - 2,386.00p
52wk Range:	609.50p - 2,650.00p
Market Capitalisation:	£17.27b
VWAP:	2,336.47133p
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
Sell*	4	2,344.00p	Automatic Execution	16:37:24 - 12-Nov-25
Sell*	50	2,344.00p	Automatic Execution	16:37:24 - 12-Nov-25
Sell*	50	2,344.00p	Automatic Execution	16:37:24 - 12-Nov-25
Sell*	50	2,344.00p	Automatic Execution	16:37:24 - 12-Nov-25
Sell*	50	2,344.00p	Automatic Execution	16:37:24 - 12-Nov-25
Sell*	50	2,344.00p	Automatic Execution	16:37:24 - 12-Nov-25
Sell*	50	2,344.00p	Automatic Execution	16:37:24 - 12-Nov-25
Sell*	50	2,344.00p	Automatic Execution	16:37:24 - 12-Nov-25
Sell*	50	2,344.00p	Automatic Execution	16:37:24 - 12-Nov-25
Sell*	50	2,344.00p	Automatic Execution	16:37:24 - 12-Nov-25

See more Fresnillo trades

Fresnillo (FRES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Nov 2025 (Wed)	2,324.00	2,386.00	2,312.00	2,344.00	1,103,406
11th Nov 2025 (Tue)	2,322.00	2,366.00	2,284.00	2,302.00	904,809
10th Nov 2025 (Mon)	2,310.00	2,366.00	2,274.00	2,310.00	598,874
7th Nov 2025 (Fri)	2,228.00	2,240.00	2,164.00	2,192.00	455,106
6th Nov 2025 (Thu)	2,176.00	2,220.00	2,164.00	2,220.00	708,143
5th Nov 2025 (Wed)	2,170.00	2,180.00	2,102.00	2,146.00	770,988
4th Nov 2025 (Tue)	2,150.00	2,186.00	2,124.00	2,172.00	896,766
3rd Nov 2025 (Mon)	2,230.00	2,266.00	2,198.00	2,204.00	954,009
31st Oct 2025 (Fri)	2,278.00	2,300.00	2,186.00	2,222.00	1,782,859
30th Oct 2025 (Thu)	2,234.00	2,276.00	2,222.00	2,248.00	2,013,289
29th Oct 2025 (Wed)	2,192.00	2,308.00	2,192.00	2,256.00	1,834,989
28th Oct 2025 (Tue)	2,078.00	2,148.00	2,012.00	2,148.00	1,315,229
27th Oct 2025 (Mon)	2,204.00	2,210.00	2,068.00	2,102.00	1,426,371
24th Oct 2025 (Fri)	2,154.00	2,214.00	2,118.00	2,212.00	739,792
23rd Oct 2025 (Thu)	2,142.00	2,232.00	2,112.00	2,190.00	1,335,251
22nd Oct 2025 (Wed)	2,318.00	2,320.00	2,080.00	2,080.00	1,535,652
21st Oct 2025 (Tue)	2,424.00	2,454.00	2,000.00	2,114.00	3,023,463
20th Oct 2025 (Mon)	2,338.00	2,422.00	2,262.00	2,408.00	1,013,370
17th Oct 2025 (Fri)	2,646.00	2,646.00	2,326.00	2,352.00	1,532,361
16th Oct 2025 (Thu)	2,642.00	2,650.00	2,582.00	2,628.00	930,256
15th Oct 2025 (Wed)	2,620.00	2,642.00	2,564.00	2,616.00	927,397
14th Oct 2025 (Tue)	2,550.00	2,626.00	2,524.00	2,604.00	1,187,683
13th Oct 2025 (Mon)	2,438.00	2,610.00	2,438.00	2,592.00	2,553,237

See more Fresnillo price history

Date	Source	Headline
Fresnillo (FRES) Regulatory News
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
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

See more Fresnillo regulatory news

FTSE 100 Latest

Value9,911.42

Change11.82