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	3,640.00p on 12-05-2026 at 17:45:11
Change	-58.00p -1.57%
Buy	3,602.00p
Sell	3,595.00p

Last Trade:	Buy 1,831.00 at 3,640.00p
Day's Volume:	678,359
Last Close:	3,640.00p
Open:	3,606.00p
ISIN:	GB00B2QPKJ12

Day's Range	3,569.00p - 3,744.00p
52wk Range:	963.00p - 4,470.00p
Market Capitalisation:	£26.82b
VWAP:	3,655.5479p
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*	1,831	3,640.00p	SI Trade Negotiated Trade	16:47:52 - 12-May-26
Buy*	2	3,640.00p	Automatic Execution	16:37:45 - 12-May-26
Buy*	375,870	3,640.00p	Suspected BUY Trade	16:35:01 - 12-May-26
Unknown*	43	3,601.00p	OTC Trade	16:29:51 - 12-May-26
Buy*	1	3,603.00p	Automatic Execution	16:29:30 - 12-May-26
Buy*	23	3,600.00p	Automatic Execution	16:29:11 - 12-May-26
Buy*	59	3,598.00p	Automatic Execution	16:29:11 - 12-May-26
Buy*	50	3,598.00p	Automatic Execution	16:29:11 - 12-May-26
Buy*	24	3,598.00p	Automatic Execution	16:29:06 - 12-May-26
Buy*	31	3,598.00p	Automatic Execution	16:29:06 - 12-May-26

See more Fresnillo trades

Fresnillo (FRES) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
1st May 2026 (Fri)	3,165.00	3,282.00	3,113.00	3,255.00	903,378
30th Apr 2026 (Thu)	3,129.00	3,235.00	3,123.00	3,235.00	1,982,105
29th Apr 2026 (Wed)	3,269.00	3,269.00	3,112.00	3,112.00	1,787,755
28th Apr 2026 (Tue)	3,309.00	3,311.00	3,172.00	3,240.00	564,274
27th Apr 2026 (Mon)	3,363.00	3,395.00	3,296.00	3,306.00	2,523,009
24th Apr 2026 (Fri)	3,333.00	3,432.00	3,289.00	3,370.00	3,708,117
23rd Apr 2026 (Thu)	3,501.00	3,502.00	3,392.00	3,426.00	712,712
22nd Apr 2026 (Wed)	3,645.00	3,706.00	3,559.00	3,660.00	715,738
21st Apr 2026 (Tue)	3,659.00	3,660.00	3,534.00	3,591.00	768,287
20th Apr 2026 (Mon)	3,666.00	3,740.00	3,613.00	3,662.00	783,865
17th Apr 2026 (Fri)	3,540.00	3,794.00	3,465.00	3,782.00	779,653
16th Apr 2026 (Thu)	3,596.00	3,645.00	3,528.00	3,553.00	360,612
15th Apr 2026 (Wed)	3,687.00	3,728.00	3,544.00	3,579.00	1,066,207
14th Apr 2026 (Tue)	3,600.00	3,691.00	3,595.00	3,691.00	1,358,740
13th Apr 2026 (Mon)	3,519.00	3,558.00	3,479.00	3,524.00	1,787,403

See more Fresnillo price history

Date	Source	Headline
Fresnillo (FRES) Regulatory News
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
19th Aug 2025 7:00 am	RNS	Conversion rate for 2025 Interim Dividend
5th Aug 2025 7:00 am	RNS	2025 Half-year Report

See more Fresnillo regulatory news

FTSE 100 Latest

Value10,265.32

Change-4.11