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	4,120.00p on 02-03-2026 at 19:40:06
Change	-120.00p -2.83%
Buy	4,118.00p
Sell	4,112.00p

Last Trade:	Sell 123.00 at 4,120.00p
Day's Volume:	1,017,932
Last Close:	4,120.00p
Open:	4,310.00p
ISIN:	GB00B2QPKJ12

Day's Range	4,070.00p - 4,390.00p
52wk Range:	747.00p - 4,470.00p
Market Capitalisation:	£30.36b
VWAP:	4,197.62032p
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*	123	4,120.00p	SI Trade Suspected SELL Trade	17:16:15 - 02-Mar-26
Sell*	585	4,120.00p	SI Trade Suspected SELL Trade	17:16:15 - 02-Mar-26
Sell*	817	4,163.00p	SI Trade Suspected SELL Trade	16:53:07 - 02-Mar-26
Sell*	3,521	4,162.896p	SI Trade Suspected SELL Trade	16:47:09 - 02-Mar-26
Buy*	1,239	4,120.00p	SI Trade	16:35:20 - 02-Mar-26
Buy*	574	4,120.00p	SI Trade	16:35:20 - 02-Mar-26
Buy*	13	4,120.00p	SI Trade	16:35:20 - 02-Mar-26
Buy*	2,872	4,120.00p	SI Trade	16:35:20 - 02-Mar-26
Buy*	350,719	4,120.00p	Suspected BUY Trade	16:35:20 - 02-Mar-26
Buy*	72	4,117.344p	Suspected BUY Trade	16:29:58 - 02-Mar-26

See more Fresnillo trades

Fresnillo (FRES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Mar 2026 (Mon)	4,310.00	4,390.00	4,070.00	4,120.00	1,017,932
27th Feb 2026 (Fri)	4,236.00	4,352.00	4,200.00	4,240.00	1,221,139
26th Feb 2026 (Thu)	4,240.00	4,242.00	4,050.00	4,104.00	829,532
25th Feb 2026 (Wed)	4,110.00	4,332.00	4,100.00	4,326.00	1,153,034
24th Feb 2026 (Tue)	3,960.00	4,038.00	3,874.00	4,032.00	640,213
23rd Feb 2026 (Mon)	4,000.00	4,059.00	3,900.00	3,976.00	779,894
20th Feb 2026 (Fri)	3,866.00	3,982.00	3,802.00	3,854.00	1,469,522
19th Feb 2026 (Thu)	3,902.00	3,920.00	3,794.00	3,866.00	903,123
18th Feb 2026 (Wed)	3,814.00	3,912.00	3,732.00	3,912.00	578,360
17th Feb 2026 (Tue)	3,750.00	3,756.00	3,548.00	3,734.00	778,925
16th Feb 2026 (Mon)	3,836.00	3,842.00	3,770.00	3,814.00	492,366
13th Feb 2026 (Fri)	3,760.00	3,886.00	3,674.00	3,858.00	1,636,953
12th Feb 2026 (Thu)	3,984.00	3,992.00	3,740.00	3,768.00	1,034,129
11th Feb 2026 (Wed)	3,886.00	3,954.00	3,804.00	3,928.00	832,171
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

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

Value10,780.11

Change-130.44