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	2,647.00p on 10-11-2026 at 09:52:37
Change	9.00p 0.34%
Buy	2,648.00p
Sell	2,644.00p

Last Trade:	Buy 37.00 at 2,646.77p
Day's Volume:	72,456
Last Close:	2,638.00p
Open:	2,664.00p
ISIN:	GB00B2QPKJ12

Day's Range	2,633.00p - 2,668.00p
52wk Range:	2,178.00p - 4,470.00p
Market Capitalisation:	£19.51b
VWAP:	2,651.91248p
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*	37	2,646.77p	Ordinary	09:52:25 - 10-Nov-26
Buy*	107	2,647.00p	Automatic Execution	09:52:06 - 10-Nov-26
Buy*	23	2,647.00p	Automatic Execution	09:52:06 - 10-Nov-26
Sell*	28	2,645.00p	Automatic Execution	09:51:41 - 10-Nov-26
Sell*	18	2,645.00p	Automatic Execution	09:51:41 - 10-Nov-26
Sell*	55	2,645.00p	Automatic Execution	09:51:41 - 10-Nov-26
Sell*	185	2,647.00p	Automatic Execution	09:50:44 - 10-Nov-26
Sell*	179	2,648.00p	Automatic Execution	09:50:44 - 10-Nov-26
Buy*	20	2,649.00p	Automatic Execution	09:50:10 - 10-Nov-26
Unknown*	0	2,649.00p	SI Trade	09:49:20 - 10-Nov-26

See more Fresnillo trades

Fresnillo (FRES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Nov 2026 (Tue)	2,664.00	2,668.00	2,633.00	2,638.00	72,456
9th Nov 2026 (Mon)	2,536.00	2,638.00	2,536.00	2,638.00	862,905
6th Nov 2026 (Fri)	2,457.00	2,548.00	2,439.00	2,513.00	953,752
5th Nov 2026 (Thu)	2,535.00	2,582.00	2,447.00	2,495.00	1,040,615
4th Nov 2026 (Wed)	2,351.00	2,471.00	2,341.00	2,448.00	1,082,290
3rd Nov 2026 (Tue)	2,282.00	2,369.00	2,251.00	2,286.00	556,777
2nd Nov 2026 (Mon)	2,258.00	2,345.00	2,234.00	2,337.00	701,524
30th Oct 2026 (Fri)	2,302.00	2,302.00	2,219.00	2,235.00	1,230,760
29th Oct 2026 (Thu)	2,381.00	2,408.00	2,338.00	2,357.00	534,643
28th Oct 2026 (Wed)	2,431.00	2,431.00	2,360.00	2,376.00	321,647
27th Oct 2026 (Tue)	2,364.00	2,424.00	2,333.00	2,401.00	574,631
26th Oct 2026 (Mon)	2,350.00	2,381.00	2,305.00	2,358.00	376,314
23rd Oct 2026 (Fri)	2,455.00	2,455.00	2,306.00	2,309.00	1,313,523
22nd Oct 2026 (Thu)	2,547.00	2,572.00	2,462.00	2,462.00	767,225
21st Oct 2026 (Wed)	2,668.00	2,668.00	2,610.00	2,632.00	348,728
20th Oct 2026 (Tue)	2,681.00	2,728.00	2,594.00	2,689.00	499,717
19th Oct 2026 (Mon)	2,696.00	2,717.00	2,664.00	2,684.00	411,845
16th Oct 2026 (Fri)	2,696.00	2,741.00	2,672.00	2,719.00	444,531
15th Oct 2026 (Thu)	2,535.00	2,687.00	2,512.00	2,669.00	591,255
14th Oct 2026 (Wed)	2,722.00	2,734.00	2,560.00	2,590.00	774,973
13th Oct 2026 (Tue)	2,747.00	2,793.00	2,709.00	2,716.00	493,384
12th Oct 2026 (Mon)	2,767.00	2,790.00	2,730.00	2,756.00	270,343

See more Fresnillo price history

Date	Source	Headline
Fresnillo (FRES) Regulatory News
21st Oct 2026 7:00 am	RNS	3Q26 Production Report
14th Sep 2026 4:17 pm	RNS	Planned CFO Succession
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

See more Fresnillo regulatory news

FTSE 100 Latest

Value10,813.41

Change30.54