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	1,433.00p on 17-06-2025 at 18:40:06
Change	16.00p 1.13%
Buy	1,432.00p
Sell	1,430.00p
Buy / Sell FRES Shares

Last Trade:	Sell 28,983.00 at 1,423.60p
Day's Volume:	1,534,001
Last Close:	1,433.00p
Open:	1,376.00p
ISIN:	GB00B2QPKJ12

Day's Range	1,371.00p - 1,434.00p
52wk Range:	502.00p - 1,454.00p
Market Capitalisation:	£10,560m
VWAP:	1,419.93037p
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
Sell*	28,983	1,423.60p	SI Trade	17:02:06 - 17-Jun-25
Sell*	71,430	1,423.60p	SI Trade	17:02:06 - 17-Jun-25
Sell*	12,865	1,423.60p	SI Trade	17:02:06 - 17-Jun-25
Sell*	117,601	1,423.60p	SI Trade	17:02:06 - 17-Jun-25
Sell*	14,235	1,423.60p	SI Trade	17:02:06 - 17-Jun-25
Sell*	2,823	1,423.60p	SI Trade	17:02:06 - 17-Jun-25
Unknown*	900	1,429.50p	SI Trade	16:29:49 - 17-Jun-25
Sell*	87	1,430.00p	Automatic Execution	16:29:45 - 17-Jun-25
Sell*	110	1,430.00p	Automatic Execution	16:29:45 - 17-Jun-25
Sell*	59	1,430.00p	Automatic Execution	16:29:45 - 17-Jun-25

See more Fresnillo trades

Fresnillo (FRES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jun 2025 (Tue)	1,376.00	1,434.00	1,371.00	1,433.00	1,534,001
16th Jun 2025 (Mon)	1,450.00	1,454.00	1,415.00	1,417.00	1,338,935
13th Jun 2025 (Fri)	1,407.00	1,447.00	1,400.00	1,445.00	1,748,824
12th Jun 2025 (Thu)	1,408.00	1,416.00	1,384.00	1,414.00	1,239,275
11th Jun 2025 (Wed)	1,345.00	1,393.00	1,337.00	1,388.00	1,131,722
10th Jun 2025 (Tue)	1,365.00	1,381.00	1,332.00	1,340.00	1,664,419
9th Jun 2025 (Mon)	1,347.00	1,380.00	1,339.00	1,374.00	1,028,639
6th Jun 2025 (Fri)	1,337.00	1,358.00	1,327.00	1,342.00	2,291,369
5th Jun 2025 (Thu)	1,264.00	1,337.00	1,264.00	1,325.00	1,784,588
4th Jun 2025 (Wed)	1,250.00	1,272.00	1,245.00	1,262.00	811,302
3rd Jun 2025 (Tue)	1,223.00	1,259.00	1,223.00	1,237.00	1,876,827
2nd Jun 2025 (Mon)	1,178.00	1,246.00	1,170.00	1,233.00	1,122,916
30th May 2025 (Fri)	1,151.00	1,173.00	1,147.00	1,163.00	907,792
29th May 2025 (Thu)	1,130.00	1,171.00	1,103.00	1,171.00	890,511
28th May 2025 (Wed)	1,123.00	1,136.00	1,116.00	1,134.00	772,658
27th May 2025 (Tue)	1,121.00	1,130.00	1,087.00	1,122.00	1,360,034
26th May 2025 (Mon)	1,131.59584	1,131.59584	1,131.59584	1,131.59584	120
23rd May 2025 (Fri)	1,114.00	1,134.00	1,104.00	1,133.00	1,493,263
22nd May 2025 (Thu)	1,082.00	1,106.00	1,076.00	1,106.00	1,264,930
21st May 2025 (Wed)	1,053.00	1,086.00	1,051.00	1,085.00	784,480
20th May 2025 (Tue)	1,005.00	1,054.00	1,005.00	1,041.00	781,661
19th May 2025 (Mon)	1,016.00	1,061.00	1,010.00	1,026.00	1,425,349

See more Fresnillo price history

Date	Source	Headline
Fresnillo (FRES) Regulatory News
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
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

See more Fresnillo regulatory news

FTSE 100 Latest

Value8,834.03

Change-41.19