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	2,714.00p on 08-12-2025 at 05:12:31
Change	0.00p 0%
Buy	2,718.00p
Sell	2,714.00p

Last Trade:	Buy 6,939.00 at 2,725.308p
Day's Volume:	0
Last Close:	2,714.00p
Open:	0.00p
ISIN:	GB00B2QPKJ12

Day's Range	0.00p - 0.00p
52wk Range:	612.00p - 2,848.00p
Market Capitalisation:	£20.00b
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*	6,939	2,725.308p	SI Trade Negotiated Trade	16:47:09 - 05-Dec-25
Buy*	5	2,714.00p	SI Trade	16:35:13 - 05-Dec-25
Buy*	1	2,714.00p	SI Trade	16:35:13 - 05-Dec-25
Buy*	14	2,714.00p	SI Trade	16:35:13 - 05-Dec-25
Buy*	230,577	2,714.00p	Suspected BUY Trade	16:35:13 - 05-Dec-25
Buy*	210	2,716.00p	Automatic Execution	16:29:50 - 05-Dec-25
Buy*	46	2,716.00p	Automatic Execution	16:29:50 - 05-Dec-25
Sell*	13	2,714.00p	SI Trade	16:29:47 - 05-Dec-25
Sell*	22	2,714.00p	Automatic Execution	16:29:45 - 05-Dec-25
Sell*	151	2,714.00p	Automatic Execution	16:29:45 - 05-Dec-25

See more Fresnillo trades

Fresnillo (FRES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Dec 2025 (Mon)	2,714.00	2,714.00	2,714.00	2,714.00	0
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
27th Nov 2025 (Thu)	2,590.00	2,610.00	2,544.00	2,584.00	393,709
26th Nov 2025 (Wed)	2,536.00	2,604.00	2,518.00	2,604.00	872,541
25th Nov 2025 (Tue)	2,500.00	2,506.00	2,418.00	2,476.00	2,474,678
24th Nov 2025 (Mon)	2,314.00	2,498.00	2,314.00	2,498.00	3,209,475
21st Nov 2025 (Fri)	2,262.00	2,302.00	2,218.00	2,290.00	1,433,335
20th Nov 2025 (Thu)	2,428.00	2,428.00	2,338.00	2,338.00	660,925
19th Nov 2025 (Wed)	2,326.00	2,464.00	2,322.00	2,410.00	1,225,202
18th Nov 2025 (Tue)	2,240.00	2,306.00	2,178.00	2,278.00	636,050
17th Nov 2025 (Mon)	2,370.00	2,398.00	2,338.00	2,338.00	396,559
14th Nov 2025 (Fri)	2,352.00	2,388.00	2,266.00	2,374.00	853,565
13th Nov 2025 (Thu)	2,384.00	2,490.00	2,382.00	2,410.00	884,905
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

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

Value9,667.01

Change-43.86