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	3,254.00p on 21-08-2026 at 09:30:34
Change	86.00p 2.71%
Buy	3,252.00p
Sell	3,250.00p

Last Trade:	Sell 157.00 at 3,252.286p
Day's Volume:	337,153
Last Close:	3,168.00p
Open:	3,210.00p
ISIN:	GB00B2QPKJ12

Day's Range	3,201.00p - 3,310.00p
52wk Range:	1,693.00p - 4,470.00p
Market Capitalisation:	£23.98b
VWAP:	3,282.8679p
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*	157	3,252.286p	Negotiated Trade	10:30:18 - 21-Aug-26
Sell*	72	3,253.00p	SI Trade	10:30:07 - 21-Aug-26
Sell*	120	3,254.00p	Automatic Execution	10:30:03 - 21-Aug-26
Buy*	4	3,257.00p	SI Trade	10:30:00 - 21-Aug-26
Buy*	27	3,253.00p	Automatic Execution	10:29:50 - 21-Aug-26
Buy*	40	3,253.00p	Automatic Execution	10:29:50 - 21-Aug-26
Buy*	112	3,253.00p	Automatic Execution	10:29:50 - 21-Aug-26
Buy*	7	3,253.00p	SI Trade	10:29:30 - 21-Aug-26
Buy*	13	3,253.00p	SI Trade	10:29:30 - 21-Aug-26
Unknown*	4	3,249.00p	OTC Trade	10:28:42 - 21-Aug-26

See more Fresnillo trades

Fresnillo (FRES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Aug 2026 (Fri)	2,844.00	2,931.00	2,803.00	2,864.00	5,196,865
6th Aug 2026 (Thu)	2,747.00	2,784.00	2,680.00	2,738.00	633,631
5th Aug 2026 (Wed)	2,712.00	2,784.00	2,637.00	2,747.00	1,090,640
4th Aug 2026 (Tue)	2,527.00	2,629.00	2,464.00	2,629.00	739,776
3rd Aug 2026 (Mon)	2,524.00	2,556.00	2,463.00	2,498.00	835,394
31st Jul 2026 (Fri)	2,572.00	2,583.00	2,447.00	2,475.00	631,961
30th Jul 2026 (Thu)	2,499.00	2,592.00	2,494.00	2,522.00	565,282
29th Jul 2026 (Wed)	2,573.00	2,607.00	2,431.00	2,481.00	576,901
28th Jul 2026 (Tue)	2,520.00	2,583.00	2,498.00	2,563.00	592,293
27th Jul 2026 (Mon)	2,606.00	2,626.00	2,517.00	2,553.00	1,869,634
24th Jul 2026 (Fri)	2,494.00	2,563.00	2,484.00	2,546.00	471,466
23rd Jul 2026 (Thu)	2,628.00	2,635.00	2,476.00	2,497.00	1,884,685
22nd Jul 2026 (Wed)	2,548.00	2,660.00	2,545.00	2,660.00	693,388
21st Jul 2026 (Tue)	2,534.00	2,569.00	2,469.00	2,566.00	791,857

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

Value10,753.49

Change5.33