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	3,746.00p on 16-01-2026 at 19:30:05
Change	-8.00p -0.21%
Buy	3,768.00p
Sell	3,764.00p

Last Trade:	Sell 5,350.00 at 3,736.75p
Day's Volume:	764,980
Last Close:	3,746.00p
Open:	3,696.00p
ISIN:	GB00B2QPKJ12

Day's Range	3,662.00p - 3,786.00p
52wk Range:	657.00p - 3,918.00p
Market Capitalisation:	£27.60b
VWAP:	3,732.07014p
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*	5,350	3,736.75p	SI Trade Suspected SELL Trade	16:47:08 - 16-Jan-26
Sell*	302,822	3,746.00p	Uncrossing Trade	16:35:17 - 16-Jan-26
Sell*	2	3,765.196p	Ordinary	16:29:58 - 16-Jan-26
Buy*	74	3,766.00p	SI Trade	16:29:54 - 16-Jan-26
Buy*	24	3,766.00p	Automatic Execution	16:29:52 - 16-Jan-26
Unknown*	0	3,768.00p	SI Trade	16:29:52 - 16-Jan-26
Sell*	2,038	3,762.724p	Ordinary	16:29:50 - 16-Jan-26
Sell*	1,450	3,762.864p	Negotiated Trade	16:29:44 - 16-Jan-26
Sell*	266	3,765.1324p	Ordinary	16:29:41 - 16-Jan-26
Buy*	1	3,767.72p	Ordinary	16:29:35 - 16-Jan-26

See more Fresnillo trades

Fresnillo (FRES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
9th Jan 2026 (Fri)	3,484.00	3,586.00	3,424.00	3,506.00	949,566
8th Jan 2026 (Thu)	3,468.00	3,522.00	3,382.00	3,440.00	2,457,221
7th Jan 2026 (Wed)	3,666.00	3,666.00	3,340.00	3,500.00	1,212,538
6th Jan 2026 (Tue)	3,538.00	3,678.00	3,442.00	3,678.00	1,739,791
5th Jan 2026 (Mon)	3,452.00	3,568.00	3,438.00	3,496.00	1,609,259
2nd Jan 2026 (Fri)	3,374.00	3,514.00	3,352.00	3,352.00	899,554
1st Jan 2026 (Thu)	3,334.00	3,334.00	3,334.00	3,334.00	0
31st Dec 2025 (Wed)	3,360.00	3,360.00	3,282.00	3,334.00	352,024
30th Dec 2025 (Tue)	3,274.00	3,412.00	3,274.00	3,412.00	674,775
29th Dec 2025 (Mon)	3,264.00	3,368.00	3,092.00	3,194.00	1,007,933
26th Dec 2025 (Fri)	3,200.00	3,200.00	3,200.00	3,200.00	0
25th Dec 2025 (Thu)	3,200.00	3,200.00	3,200.00	3,200.00	0
24th Dec 2025 (Wed)	3,266.00	3,276.00	3,200.00	3,200.00	256,138
23rd Dec 2025 (Tue)	3,232.00	3,288.00	3,208.00	3,246.00	686,819
22nd Dec 2025 (Mon)	3,214.00	3,284.00	3,200.00	3,260.00	944,712
19th Dec 2025 (Fri)	3,056.00	3,170.00	3,036.00	3,170.00	3,255,496
18th Dec 2025 (Thu)	2,970.00	3,082.00	2,916.00	3,082.00	1,002,529

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

Value10,235.29

Change-3.65