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	2,190.00p on 23-10-2025 at 18:00:07
Change	110.00p 5.29%
Buy	2,202.00p
Sell	2,198.00p

Last Trade:	Sell 837.00 at 2,190.00p
Day's Volume:	1,335,251
Last Close:	2,190.00p
Open:	2,142.00p
ISIN:	GB00B2QPKJ12

Day's Range	2,112.00p - 2,232.00p
52wk Range:	609.50p - 2,650.00p
Market Capitalisation:	£16.14b
VWAP:	2,184.22787p
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*	837	2,190.00p	SI Trade	16:35:12 - 23-Oct-25
Sell*	474	2,190.00p	SI Trade	16:35:12 - 23-Oct-25
Sell*	534,278	2,190.00p	Uncrossing Trade	16:35:12 - 23-Oct-25
Sell*	36	2,198.00p	Automatic Execution	16:29:59 - 23-Oct-25
Sell*	78	2,200.00p	Automatic Execution	16:29:59 - 23-Oct-25
Sell*	80	2,200.00p	Automatic Execution	16:29:55 - 23-Oct-25
Sell*	151	2,198.00p	SI Trade	16:29:51 - 23-Oct-25
Sell*	7	2,200.00p	Automatic Execution	16:29:51 - 23-Oct-25
Sell*	301	2,200.00p	SI Trade	16:29:40 - 23-Oct-25
Buy*	41	2,202.00p	Automatic Execution	16:29:21 - 23-Oct-25

See more Fresnillo trades

Fresnillo (FRES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Oct 2025 (Wed)	2,318.00	2,320.00	2,080.00	2,080.00	1,535,652
21st Oct 2025 (Tue)	2,424.00	2,454.00	2,000.00	2,114.00	3,023,463
20th Oct 2025 (Mon)	2,338.00	2,422.00	2,262.00	2,408.00	1,013,370
17th Oct 2025 (Fri)	2,646.00	2,646.00	2,326.00	2,352.00	1,532,361
16th Oct 2025 (Thu)	2,642.00	2,650.00	2,582.00	2,628.00	930,256
15th Oct 2025 (Wed)	2,620.00	2,642.00	2,564.00	2,616.00	927,397
14th Oct 2025 (Tue)	2,550.00	2,626.00	2,524.00	2,604.00	1,187,683
13th Oct 2025 (Mon)	2,438.00	2,610.00	2,438.00	2,592.00	2,553,237
10th Oct 2025 (Fri)	2,322.00	2,398.00	2,280.00	2,376.00	1,140,584
9th Oct 2025 (Thu)	2,372.00	2,438.00	2,342.00	2,394.00	1,250,486
8th Oct 2025 (Wed)	2,354.00	2,390.00	2,316.00	2,368.00	1,138,559
7th Oct 2025 (Tue)	2,332.00	2,358.00	2,286.00	2,300.00	769,073
6th Oct 2025 (Mon)	2,354.00	2,376.00	2,310.00	2,342.00	815,700
3rd Oct 2025 (Fri)	2,328.00	2,382.00	2,312.00	2,314.00	923,371
2nd Oct 2025 (Thu)	2,360.00	2,390.00	2,280.00	2,290.00	1,144,665
1st Oct 2025 (Wed)	2,370.00	2,392.00	2,306.00	2,354.00	3,149,109
30th Sep 2025 (Tue)	2,330.00	2,376.00	2,278.00	2,360.00	1,532,666
29th Sep 2025 (Mon)	2,388.00	2,398.00	2,318.00	2,318.00	781,254
26th Sep 2025 (Fri)	2,276.00	2,326.00	2,246.00	2,320.00	846,540
25th Sep 2025 (Thu)	2,298.00	2,320.00	2,244.00	2,272.00	3,127,577
24th Sep 2025 (Wed)	2,358.00	2,378.00	2,294.00	2,302.00	1,031,969
23rd Sep 2025 (Tue)	2,408.00	2,416.00	2,344.00	2,344.00	1,953,239

See more Fresnillo price history

Date	Source	Headline
Fresnillo (FRES) Regulatory News
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
25th Apr 2025 7:00 am	RNS	Conversion rate for 2024 Final & Special Dividends

See more Fresnillo regulatory news

FTSE 100 Latest

Value9,578.57

Change63.57