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	3,242.00p on 01-06-2026 at 18:35:10
Change	-44.00p -1.34%
Buy	3,224.00p
Sell	3,218.00p

Last Trade:	Sell 20.00 at 3,242.00p
Day's Volume:	1,413,773
Last Close:	3,242.00p
Open:	3,270.00p
ISIN:	GB00B2QPKJ12

Day's Range	3,156.00p - 3,297.00p
52wk Range:	1,223.00p - 4,470.00p
Market Capitalisation:	£23.89b
VWAP:	3,249.25134p
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*	20	3,242.00p	SI Trade Suspected SELL Trade	16:54:15 - 01-Jun-26
Sell*	640	3,242.00p	Automatic Execution	16:37:07 - 01-Jun-26
Buy*	1,507	3,242.00p	SI Trade	16:35:24 - 01-Jun-26
Buy*	90	3,242.00p	SI Trade	16:35:24 - 01-Jun-26
Buy*	4,400	3,242.00p	SI Trade	16:35:24 - 01-Jun-26
Buy*	426,060	3,242.00p	Suspected BUY Trade	16:35:24 - 01-Jun-26
Buy*	4	3,224.00p	SI Trade	16:29:58 - 01-Jun-26
Unknown*	4	3,224.00p	OTC Trade	16:29:58 - 01-Jun-26
Buy*	2	3,225.00p	Automatic Execution	16:29:58 - 01-Jun-26
Buy*	1	3,223.00p	Automatic Execution	16:29:58 - 01-Jun-26

See more Fresnillo trades

Fresnillo (FRES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st May 2026 (Thu)	3,300.00	3,350.00	3,217.00	3,296.00	1,097,009
20th May 2026 (Wed)	3,232.00	3,331.00	3,203.00	3,323.00	1,032,888
19th May 2026 (Tue)	3,300.00	3,329.00	3,172.00	3,193.00	1,786,202
18th May 2026 (Mon)	3,292.00	3,425.00	3,270.00	3,333.00	665,765
15th May 2026 (Fri)	3,559.00	3,559.00	3,287.00	3,335.00	1,913,492
14th May 2026 (Thu)	3,747.00	3,855.00	3,658.00	3,707.00	816,309
13th May 2026 (Wed)	3,795.00	3,857.00	3,627.00	3,784.00	1,148,299
12th May 2026 (Tue)	3,606.00	3,744.00	3,569.00	3,640.00	678,359
11th May 2026 (Mon)	3,513.00	3,745.00	3,508.00	3,698.00	782,363
8th May 2026 (Fri)	3,661.00	3,693.00	3,572.00	3,572.00	489,748
7th May 2026 (Thu)	3,469.00	3,775.00	3,465.00	3,663.00	1,841,234
6th May 2026 (Wed)	3,238.00	3,485.00	3,224.00	3,462.00	1,620,236
5th May 2026 (Tue)	3,254.00	3,266.00	3,105.00	3,115.00	750,497
4th May 2026 (Mon)	3,255.00	3,255.00	3,255.00	3,255.00	0

See more Fresnillo price history

Date	Source	Headline
Fresnillo (FRES) Regulatory News
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
22nd Oct 2025 7:00 am	RNS	3rd Quarter Results

See more Fresnillo regulatory news

FTSE 100 Latest

Value10,338.95

Change-70.33