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	2,959.00p on 10-09-2026 at 17:25:10
Change	-90.00p -2.95%
Buy	2,956.00p
Sell	2,954.00p

Last Trade:	Sell 72.00 at 2,959.00p
Day's Volume:	611,293
Last Close:	2,959.00p
Open:	3,082.00p
ISIN:	GB00B2QPKJ12

Day's Range	2,933.00p - 3,114.00p
52wk Range:	2,000.00p - 4,470.00p
Market Capitalisation:	£21.80b
VWAP:	2,980.14843p
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*	72	2,959.00p	SI Trade Suspected SELL Trade	16:55:19 - 10-Sep-26
Buy*	22	2,959.00p	SI Trade	16:35:22 - 10-Sep-26
Unknown*	267,911	2,959.00p	Uncrossing Trade	16:35:22 - 10-Sep-26
Unknown*	34	2,956.00p	OTC Trade	16:29:50 - 10-Sep-26
Buy*	34	2,956.00p	SI Trade	16:29:50 - 10-Sep-26
Sell*	92	2,955.00p	Automatic Execution	16:29:22 - 10-Sep-26
Buy*	8	2,958.00p	SI Trade	16:29:16 - 10-Sep-26
Buy*	43	2,957.00p	Automatic Execution	16:29:15 - 10-Sep-26
Buy*	18	2,955.00p	Automatic Execution	16:29:05 - 10-Sep-26
Buy*	10	2,955.00p	Automatic Execution	16:29:05 - 10-Sep-26

See more Fresnillo trades

Fresnillo (FRES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Sep 2026 (Wed)	3,091.00	3,131.00	3,011.00	3,049.00	702,552
8th Sep 2026 (Tue)	3,053.00	3,147.00	3,027.00	3,079.00	1,409,671
7th Sep 2026 (Mon)	3,124.00	3,124.00	3,046.00	3,079.00	546,030
4th Sep 2026 (Fri)	3,112.00	3,228.00	3,098.00	3,146.00	891,302
3rd Sep 2026 (Thu)	3,134.00	3,170.00	3,071.00	3,162.00	749,640
2nd Sep 2026 (Wed)	2,981.00	3,106.00	2,970.00	3,074.00	1,366,467
1st Sep 2026 (Tue)	3,123.00	3,132.00	2,959.00	3,016.00	959,405
31st Aug 2026 (Mon)	3,170.00	3,170.00	3,170.00	3,170.00	0
28th Aug 2026 (Fri)	3,213.00	3,241.00	3,100.00	3,170.00	1,949,684
27th Aug 2026 (Thu)	3,132.00	3,201.00	3,082.00	3,170.00	593,571
26th Aug 2026 (Wed)	3,198.00	3,251.00	3,126.00	3,126.00	580,294
25th Aug 2026 (Tue)	3,210.00	3,210.00	3,129.00	3,176.00	754,127
24th Aug 2026 (Mon)	3,240.00	3,253.00	3,149.00	3,200.00	1,062,830
21st Aug 2026 (Fri)	3,210.00	3,310.00	3,201.00	3,219.00	1,487,378
20th Aug 2026 (Thu)	3,085.00	3,221.00	3,015.00	3,168.00	3,115,486
19th Aug 2026 (Wed)	2,879.00	3,085.00	2,849.00	3,085.00	1,011,631
18th Aug 2026 (Tue)	2,915.00	2,927.00	2,841.00	2,861.00	650,378
17th Aug 2026 (Mon)	2,940.00	2,960.00	2,891.00	2,930.00	478,017
14th Aug 2026 (Fri)	2,818.00	2,920.00	2,793.00	2,880.00	3,572,235
13th Aug 2026 (Thu)	2,926.00	2,973.00	2,858.00	2,873.00	854,592
12th Aug 2026 (Wed)	2,983.00	3,074.00	2,964.00	3,016.00	1,452,931
11th Aug 2026 (Tue)	2,956.00	3,016.00	2,918.00	2,948.00	532,305
10th Aug 2026 (Mon)	2,861.00	2,963.00	2,848.00	2,963.00	1,029,064

See more Fresnillo price history

Date	Source	Headline
Fresnillo (FRES) Regulatory News
18th Aug 2026 7:00 am	RNS	Conversion rate for 2026 Interim Dividend
4th Aug 2026 7:00 am	RNS	Interim Results for the six months to 30 June 2026
22nd Jul 2026 7:00 am	RNS	Second quarter production report
10th Jul 2026 1:45 pm	RNS	Listing Rule 6.4.9R(2) Disclosure
22nd Jun 2026 12:59 pm	RNS	Fresnillo announces investment in Sinda Ltd.
15th Jun 2026 6:15 pm	RNS	Report on Payments to Governments 2025
19th May 2026 5:59 pm	RNS	Result of AGM
19th May 2026 7:00 am	RNS	AGM Statement
28th Apr 2026 7:00 am	RNS	Conversion rate for 2025 Final Dividend
22nd Apr 2026 7:00 am	RNS	First Quarter Production Report

See more Fresnillo regulatory news

FTSE 100 Latest

Value10,608.92

Change-61.14