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	2,972.00p on 19-06-2026 at 16:30:00
Change	-145.00p -4.65%
Buy	2,952.00p
Sell	2,948.00p

Last Trade:	Buy 67,717.00 at 2,972.00p
Day's Volume:	2,025,547
Last Close:	2,972.00p
Open:	3,070.00p
ISIN:	GB00B2QPKJ12

Day's Range	2,939.00p - 3,092.00p
52wk Range:	1,373.00p - 4,470.00p
Market Capitalisation:	£21.90b
VWAP:	2,982.51353p
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*	67,717	2,972.00p	SI Trade Negotiated Trade	16:58:23 - 19-Jun-26
Buy*	14	2,972.00p	SI Trade Negotiated Trade	16:58:23 - 19-Jun-26
Buy*	253	2,972.00p	SI Trade Negotiated Trade	16:58:23 - 19-Jun-26
Buy*	3,032	2,972.00p	SI Trade Negotiated Trade	16:58:23 - 19-Jun-26
Buy*	47,378	2,972.00p	SI Trade Negotiated Trade	16:58:16 - 19-Jun-26
Buy*	1,691	2,972.00p	SI Trade Negotiated Trade	16:58:16 - 19-Jun-26
Sell*	606	2,972.00p	SI Trade Suspected SELL Trade	16:48:50 - 19-Jun-26
Sell*	30,094	2,972.00p	Negotiated Trade	16:44:07 - 19-Jun-26
Sell*	14,589	2,972.00p	Ordinary	16:44:07 - 19-Jun-26
Sell*	100	2,972.00p	Automatic Execution	16:36:31 - 19-Jun-26

See more Fresnillo trades

Fresnillo (FRES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2026 (Fri)	3,070.00	3,092.00	2,939.00	2,972.00	2,025,547
18th Jun 2026 (Thu)	3,239.00	3,239.00	3,062.00	3,117.00	852,578
17th Jun 2026 (Wed)	3,272.00	3,352.00	3,242.00	3,310.00	700,872
16th Jun 2026 (Tue)	3,153.00	3,285.00	3,150.00	3,264.00	818,982
15th Jun 2026 (Mon)	3,140.00	3,270.00	3,123.00	3,200.00	1,057,822
12th Jun 2026 (Fri)	3,014.00	3,040.00	2,930.00	3,002.00	1,173,287
11th Jun 2026 (Thu)	2,849.00	2,906.00	2,813.00	2,872.00	660,077
10th Jun 2026 (Wed)	2,853.00	2,882.00	2,799.00	2,820.00	907,319
9th Jun 2026 (Tue)	3,013.00	3,046.00	2,868.00	2,868.00	617,861
8th Jun 2026 (Mon)	2,928.00	3,022.00	2,909.00	3,022.00	1,048,478
5th Jun 2026 (Fri)	3,158.00	3,180.00	2,981.00	2,986.00	1,025,766
4th Jun 2026 (Thu)	3,198.00	3,234.00	3,139.00	3,184.00	927,608
3rd Jun 2026 (Wed)	3,251.00	3,266.00	3,165.00	3,168.00	865,134
2nd Jun 2026 (Tue)	3,300.00	3,385.00	3,238.00	3,290.00	850,176
1st Jun 2026 (Mon)	3,270.00	3,297.00	3,156.00	3,242.00	1,413,773
29th May 2026 (Fri)	3,254.00	3,344.00	3,221.00	3,286.00	4,575,247
28th May 2026 (Thu)	3,140.00	3,250.00	3,067.00	3,240.00	964,281
27th May 2026 (Wed)	3,238.00	3,286.00	3,179.00	3,218.00	869,296
26th May 2026 (Tue)	3,244.00	3,310.00	3,210.00	3,265.00	657,132
25th May 2026 (Mon)	3,236.00	3,236.00	3,236.00	3,236.00	0
22nd May 2026 (Fri)	3,350.00	3,397.00	3,175.00	3,236.00	625,588

See more Fresnillo price history

Date	Source	Headline
Fresnillo (FRES) Regulatory News
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
17th Apr 2026 5:31 pm	RNS	Annual Financial Report and Notice of AGM
3rd Mar 2026 7:00 am	RNS	Preliminary Results
28th Jan 2026 7:00 am	RNS	4Q25 Production Report
22nd Jan 2026 7:00 am	RNS	Fresnillo completes acquisition of Probe Gold
31st Oct 2025 7:00 am	RNS	Fresnillo to acquire Probe Gold

See more Fresnillo regulatory news

FTSE 100 Latest

Value10,363.27

Change-36.43