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	1,237.00p on 03-06-2025 at 16:28:43
Change	4.00p 0.32%
Buy	1,238.00p
Sell	1,236.00p
Buy / Sell FRES Shares

Last Trade:	Unknown 400.00 at 1,237.00p
Day's Volume:	1,875,517
Last Close:	1,237.00p
Open:	1,223.00p
ISIN:	GB00B2QPKJ12

Day's Range	1,223.00p - 1,259.00p
52wk Range:	502.00p - 1,259.00p
Market Capitalisation:	£9,115m
VWAP:	1,236.16125p
Shares in Issue:	737m

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
Unknown*	400	1,237.00p	OTC Trade	17:07:25 - 03-Jun-25
Sell*	3,273	1,237.00p	Automatic Execution	16:36:06 - 03-Jun-25
Sell*	224	1,237.00p	Automatic Execution	16:35:31 - 03-Jun-25
Sell*	387	1,237.00p	SI Trade	16:35:28 - 03-Jun-25
Unknown*	132	1,237.00p	OTC Trade	16:35:28 - 03-Jun-25
Unknown*	882	1,237.00p	OTC Trade	16:35:28 - 03-Jun-25
Sell*	475,930	1,237.00p	Uncrossing Trade	16:35:28 - 03-Jun-25
Buy*	3	1,238.00p	Automatic Execution	16:29:58 - 03-Jun-25
Buy*	13	1,238.00p	Automatic Execution	16:29:55 - 03-Jun-25
Buy*	305	1,237.00p	Automatic Execution	16:29:54 - 03-Jun-25

See more Fresnillo trades

Fresnillo (FRES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jun 2025 (Mon)	1,178.00	1,246.00	1,170.00	1,233.00	1,122,916
30th May 2025 (Fri)	1,151.00	1,173.00	1,147.00	1,163.00	907,792
29th May 2025 (Thu)	1,130.00	1,171.00	1,103.00	1,171.00	890,511
28th May 2025 (Wed)	1,123.00	1,136.00	1,116.00	1,134.00	772,658
27th May 2025 (Tue)	1,121.00	1,130.00	1,087.00	1,122.00	1,360,034
26th May 2025 (Mon)	1,131.59584	1,131.59584	1,131.59584	1,131.59584	120
23rd May 2025 (Fri)	1,114.00	1,134.00	1,104.00	1,133.00	1,493,263
22nd May 2025 (Thu)	1,082.00	1,106.00	1,076.00	1,106.00	1,264,930
21st May 2025 (Wed)	1,053.00	1,086.00	1,051.00	1,085.00	784,480
20th May 2025 (Tue)	1,005.00	1,054.00	1,005.00	1,041.00	781,661
19th May 2025 (Mon)	1,016.00	1,061.00	1,010.00	1,026.00	1,425,349
16th May 2025 (Fri)	1,011.00	1,016.00	985.00	1,000.00	1,568,654
15th May 2025 (Thu)	972.00	1,020.00	963.00	1,016.00	5,821,888
14th May 2025 (Wed)	1,002.00	1,013.00	981.50	981.50	809,953
13th May 2025 (Tue)	1,005.00	1,022.00	994.50	1,010.00	1,077,795
12th May 2025 (Mon)	1,075.00	1,087.00	998.00	999.50	1,536,597
9th May 2025 (Fri)	1,025.00	1,071.00	1,022.00	1,061.00	776,904
8th May 2025 (Thu)	1,044.00	1,045.00	1,022.00	1,030.00	624,622
7th May 2025 (Wed)	1,068.00	1,074.00	1,050.00	1,054.00	964,584
6th May 2025 (Tue)	1,034.00	1,064.00	1,027.00	1,063.00	2,491,891
5th May 2025 (Mon)	1,015.87774	1,015.87774	1,015.87774	1,015.87774	32

See more Fresnillo price history

Date	Source	Headline
Fresnillo (FRES) Regulatory News
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
16th Apr 2025 7:00 am	RNS	Annual Financial Report and Notice of AGM
4th Mar 2025 7:00 am	RNS	Final Results for the year ended 31 December 2024
29th Jan 2025 7:00 am	RNS	Fourth quarter production report
20th Nov 2024 8:57 am	RNS	2024 Annual General Meeting Voting Outcome Update
12th Nov 2024 7:00 am	RNS	Update on Silverstream Agreement with Peñoles

See more Fresnillo regulatory news

FTSE 100 Latest

Value8,787.02

Change12.76