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	1,010.00p on 14-05-2025 at 05:00:04
Change	10.50p 1.04%
Buy	1,142.00p
Sell	800.00p
Buy / Sell FRES Shares

Last Trade:	Unknown 4,935.00 at 1,010.00p
Day's Volume:	0
Last Close:	1,010.00p
Open:	1,005.00p
ISIN:	GB00B2QPKJ12

Day's Range	994.50p - 1,022.00p
52wk Range:	502.00p - 1,093.00p
Market Capitalisation:	£7,443m
VWAP:	0.00p
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*	4,935	1,010.00p	OTC Trade	16:35:16 - 13-May-25
Unknown*	3,262	1,010.00p	OTC Trade	16:35:16 - 13-May-25
Buy*	34,675	1,010.00p	SI Trade	16:35:15 - 13-May-25
Buy*	543,347	1,010.00p	Suspected BUY Trade	16:35:15 - 13-May-25
Sell*	6	1,004.00p	Automatic Execution	16:29:57 - 13-May-25
Sell*	3	1,004.00p	Automatic Execution	16:29:57 - 13-May-25
Buy*	7	1,006.00p	Automatic Execution	16:29:56 - 13-May-25
Buy*	121	1,005.00p	SI Trade	16:29:20 - 13-May-25
Buy*	169	1,005.00p	Automatic Execution	16:29:15 - 13-May-25
Buy*	213	1,005.00p	Automatic Execution	16:29:15 - 13-May-25

See more Fresnillo trades

Fresnillo (FRES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
2nd May 2025 (Fri)	1,020.00	1,022.00	1,002.00	1,015.00	646,679
1st May 2025 (Thu)	987.50	1,006.00	985.00	995.50	314,751
30th Apr 2025 (Wed)	1,002.00	1,019.00	990.00	1,002.00	4,583,089
29th Apr 2025 (Tue)	1,002.00	1,022.00	996.50	1,012.00	4,476,369
28th Apr 2025 (Mon)	987.50	1,006.00	984.00	998.00	574,599
25th Apr 2025 (Fri)	1,001.00	1,009.00	981.50	982.50	1,004,005
24th Apr 2025 (Thu)	993.50	1,015.00	993.50	1,004.00	1,061,815
23rd Apr 2025 (Wed)	1,000.00	1,000.00	937.00	985.00	5,154,643
22nd Apr 2025 (Tue)	1,050.00	1,059.00	1,011.00	1,039.00	5,027,933
21st Apr 2025 (Mon)	1,021.00	1,021.00	1,021.00	1,021.00	0
18th Apr 2025 (Fri)	1,021.00	1,021.00	1,021.00	1,021.00	0
17th Apr 2025 (Thu)	1,029.00	1,041.00	1,009.00	1,021.00	1,248,861
16th Apr 2025 (Wed)	1,067.00	1,093.00	1,061.00	1,081.00	1,152,477
15th Apr 2025 (Tue)	1,022.00	1,059.00	1,022.00	1,058.00	1,144,481
14th Apr 2025 (Mon)	999.00	1,021.00	985.50	1,020.00	1,294,144

See more Fresnillo price history

Date	Source	Headline
Fresnillo (FRES) Regulatory News
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
23rd Oct 2024 7:00 am	RNS	3Q24 Production Report
13th Aug 2024 7:00 am	RNS	Conversion rate for 2024 interim dividend
30th Jul 2024 5:08 pm	RNS	Notice of cyber security incident

See more Fresnillo regulatory news

FTSE 100 Latest

Value8,602.92

Change0.00