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	3,200.00p on 26-12-2025 at 05:12:24
Change	0.00p 0%
Buy	3,230.00p
Sell	3,226.00p

Last Trade:	Buy 3,094.00 at 3,214.00p
Day's Volume:	0
Last Close:	3,200.00p
Open:	0.00p
ISIN:	GB00B2QPKJ12

Day's Range	0.00p - 0.00p
52wk Range:	612.00p - 3,288.00p
Market Capitalisation:	£23.58b
VWAP:	0.00p
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*	3,094	3,214.00p	Ordinary	12:37:17 - 24-Dec-25
Unknown*	-3,094	3,214.00p	Ordinary Correction	12:37:17 - 24-Dec-25
Buy*	3,094	3,214.00p	Ordinary	12:37:17 - 24-Dec-25
Sell*	43	3,200.00p	Automatic Execution	12:35:11 - 24-Dec-25
Sell*	106	3,200.00p	Automatic Execution	12:35:11 - 24-Dec-25
Sell*	77	3,200.00p	Automatic Execution	12:35:11 - 24-Dec-25
Sell*	88	3,200.00p	Automatic Execution	12:35:11 - 24-Dec-25
Sell*	36	3,200.00p	Automatic Execution	12:35:11 - 24-Dec-25
Sell*	2	3,200.00p	Automatic Execution	12:35:11 - 24-Dec-25
Sell*	158,576	3,200.00p	Uncrossing Trade	12:35:11 - 24-Dec-25

See more Fresnillo trades

Fresnillo (FRES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Dec 2025 (Wed)	3,000.00	3,044.00	2,952.00	2,952.00	804,324
16th Dec 2025 (Tue)	2,832.00	2,954.00	2,786.00	2,924.00	874,799
15th Dec 2025 (Mon)	2,952.00	3,026.00	2,822.00	2,856.00	1,278,809
12th Dec 2025 (Fri)	2,922.00	3,034.00	2,862.00	2,904.00	726,690
11th Dec 2025 (Thu)	2,768.00	2,906.00	2,726.00	2,858.00	3,768,703
10th Dec 2025 (Wed)	2,792.00	2,842.00	2,750.00	2,774.00	888,056
9th Dec 2025 (Tue)	2,656.00	2,778.00	2,628.00	2,762.00	844,100
8th Dec 2025 (Mon)	2,736.00	2,776.00	2,678.00	2,692.00	828,429
5th Dec 2025 (Fri)	2,770.00	2,770.00	2,690.00	2,714.00	510,670
4th Dec 2025 (Thu)	2,688.00	2,736.00	2,608.00	2,724.00	1,320,206
3rd Dec 2025 (Wed)	2,804.00	2,830.00	2,700.00	2,720.00	775,507
2nd Dec 2025 (Tue)	2,792.00	2,816.00	2,694.00	2,728.00	939,150
1st Dec 2025 (Mon)	2,642.00	2,848.00	2,622.00	2,820.00	1,229,308
28th Nov 2025 (Fri)	2,592.00	2,664.00	2,584.00	2,634.00	687,022

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

Value9,870.68

Change-18.54