Ferrexpo PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	32.200	34.066	31.460	32.880	32.880	2,382,242
2026-10-22	33.100	34.107	31.040	31.800	31.800	1,685,203
2026-10-21	31.500	36.079	31.000	32.460	32.460	4,871,994
2026-10-20	31.000	31.860	30.800	31.520	31.520	387,585
2026-10-19	31.200	31.880	30.500	31.120	31.120	568,123
2026-10-16	31.900	31.900	30.280	30.540	30.540	665,208
2026-10-15	31.240	31.900	30.000	31.500	31.500	601,144
2026-10-14	31.000	31.620	30.080	30.860	30.860	680,105
2026-10-13	31.640	31.640	30.680	30.680	30.680	461,599
2026-10-12	32.600	32.600	30.500	31.000	31.000	722,811
2026-10-09	31.300	32.400	31.300	31.920	31.920	255,579
2026-10-08	32.400	32.400	31.300	31.640	31.640	513,660
2026-10-07	33.200	33.200	31.260	31.940	31.940	852,961
2026-10-06	33.000	34.160	32.040	32.980	32.980	1,495,133
2026-10-05	31.940	32.960	30.760	32.500	32.500	1,039,517
2026-10-02	31.360	31.940	30.600	31.180	31.180	3,654,283
2026-10-01	31.020	32.040	30.180	31.020	31.020	977,508
2026-09-30	31.000	31.700	30.140	31.160	31.160	812,410
2026-09-29	34.000	35.000	30.100	30.700	30.700	5,468,970
2026-09-28	32.400	37.120	32.400	33.560	33.560	3,046,235
2026-09-25	28.500	32.880	28.500	32.480	32.480	2,557,187
2026-09-24	28.800	29.240	28.540	28.660	28.660	2,451,047
2026-09-23	28.780	29.380	28.000	29.020	29.020	2,059,363
2026-09-22	28.280	29.180	27.160	29.100	29.100	1,512,695
2026-09-21	28.300	28.500	26.900	28.280	28.280	1,712,865
2026-09-18	28.120	29.040	26.800	27.880	27.880	2,163,563
2026-09-17	27.060	28.180	27.060	28.080	28.080	1,066,780
2026-09-16	27.660	28.040	26.900	27.720	27.720	1,070,612
2026-09-15	27.800	28.500	26.860	27.020	27.020	901,510
2026-09-14	28.220	28.700	26.620	28.480	28.480	2,086,123
2026-09-11	26.080	28.260	26.000	28.160	28.160	1,780,284
2026-09-10	27.380	28.220	26.000	26.080	26.080	1,768,915
2026-09-09	30.160	32.040	25.640	26.740	26.740	6,531,487
2026-09-08	30.100	33.840	29.460	29.460	29.460	6,312,304
2026-09-07	29.000	45.700	29.000	29.200	29.200	13,870,618
2026-05-15	28.580	28.580	28.580	28.580	28.580	36,993
2026-05-01	28.580	28.580	28.580	28.580	28.580	0
2026-04-30	30.500	30.500	27.200	28.580	28.580	4,959,767
2026-04-29	30.880	31.480	29.000	30.680	30.680	4,140,809
2026-04-28	31.620	34.680	30.000	31.080	31.080	6,694,422
2026-04-27	32.880	34.480	32.080	32.380	32.380	7,442,479
2026-04-24	32.500	33.300	32.000	32.100	32.100	2,089,890
2026-04-23	32.140	33.100	29.720	32.400	32.400	10,779,496
2026-04-22	41.400	41.400	32.000	32.000	32.000	13,504,580
2026-04-21	41.600	43.660	41.480	43.160	43.160	1,220,840
2026-04-20	45.800	46.000	41.240	41.560	41.560	5,470,257
2026-04-17	44.000	46.780	43.000	46.420	46.420	1,910,655
2026-04-16	43.500	43.500	42.380	43.480	43.480	664,268
2026-04-15	44.000	44.000	40.940	42.740	42.740	1,070,137
2026-04-14	44.240	45.300	43.440	44.920	44.920	1,109,631
2026-04-13	44.000	44.000	41.480	43.200	43.200	2,569,562
2026-04-10	42.060	46.060	38.340	44.800	44.800	6,971,569
2026-04-09	40.360	43.000	38.700	41.520	41.520	3,594,321
2026-04-08	34.000	40.700	34.000	40.540	40.540	5,406,037
2026-04-07	37.040	38.140	33.100	33.660	33.660	7,678,403
2026-04-02	42.800	42.800	36.500	36.800	36.800	7,354,300
2026-04-01	49.400	49.450	38.000	42.450	42.450	12,158,570
2026-03-31	47.400	48.850	47.350	48.250	48.250	1,937,525
2026-03-30	48.600	48.600	47.350	47.750	47.750	603,047
2026-03-27	48.050	48.400	47.450	48.150	48.150	1,116,080

Page 1 of 20 · 1,176 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-01-25	0.0330 GBP
2022-06-16	0.0495 GBP
2022-06-09	0.0990 GBP
2022-01-06	0.0495 GBP
2021-08-12	0.2971 GBP
2021-06-17	0.0990 GBP
2021-03-25	0.2971 GBP
2021-01-14	0.0990 GBP
2020-09-24	0.0495 GBP
2020-08-13	0.0495 GBP
2020-06-18	0.0495 GBP
2020-06-04	0.0248 GBP
2020-04-30	0.0248 GBP
2020-01-09	0.0495 GBP
2019-08-15	0.0495 GBP
2019-06-13	0.0495 GBP
2019-05-02	0.0495 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.