Ferrexpo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	49.200	51.100	49.050	50.300	50.300	695,201
2024-05-02	50.100	50.700	48.400	49.600	49.600	480,277
2024-05-01	50.800	52.200	48.750	49.700	49.700	1,198,954
2024-04-30	52.400	53.000	50.800	50.900	50.900	1,297,477
2024-04-29	52.000	55.000	50.000	52.000	52.000	1,004,744
2024-04-26	52.600	53.923	50.600	51.500	51.500	2,276,906
2024-04-25	51.600	52.600	50.400	51.900	51.900	1,467,245
2024-04-24	53.300	55.000	51.000	51.000	51.000	1,950,135
2024-04-23	51.500	54.920	50.100	52.200	52.200	6,598,700
2024-04-22	48.050	49.550	47.200	48.200	48.200	1,332,818
2024-04-19	46.200	47.750	46.200	47.300	47.300	2,487,205
2024-04-18	45.400	48.000	45.400	46.600	46.600	2,044,318
2024-04-17	45.750	46.950	44.700	46.250	46.250	996,244
2024-04-16	47.200	48.600	44.000	44.150	44.150	2,141,404
2024-04-15	45.600	47.300	44.974	47.300	47.300	1,522,824
2024-04-12	44.850	46.250	44.722	45.600	45.600	1,402,340
2024-04-11	46.150	46.750	44.538	44.850	44.850	1,210,912
2024-04-10	46.250	47.400	45.050	45.050	45.050	1,647,072
2024-04-09	46.250	47.430	45.308	46.400	46.400	2,390,985
2024-04-08	45.100	46.250	43.450	46.250	46.250	1,585,966
2024-04-05	46.000	46.300	43.450	44.050	44.050	1,688,908
2024-04-04	44.000	45.050	43.000	45.000	45.000	1,235,565
2024-04-03	44.000	44.600	42.850	44.600	44.600	1,635,790
2024-04-02	44.000	45.450	43.600	44.500	44.500	1,692,701
2024-03-28	43.300	44.900	43.300	43.660	43.660	1,973,968
2024-03-27	44.000	44.735	42.900	43.240	43.240	1,445,730
2024-03-26	45.540	46.120	43.720	43.720	43.720	1,565,726
2024-03-25	43.220	48.540	43.220	46.600	46.600	4,029,552
2024-03-22	43.900	44.120	42.905	43.220	43.220	1,642,479
2024-03-21	44.720	45.480	43.000	43.740	43.740	2,983,052
2024-03-20	47.600	48.020	43.100	43.100	43.100	5,063,024
2024-03-19	49.000	50.000	47.257	47.540	47.540	2,235,429
2024-03-18	51.350	51.550	49.480	49.480	49.480	1,512,120
2024-03-15	51.000	51.950	49.620	50.500	50.500	2,333,576
2024-03-14	52.950	53.700	51.000	51.550	51.550	1,119,070
2024-03-13	54.500	54.500	50.000	52.750	52.750	2,773,819
2024-03-12	52.650	56.500	49.620	55.000	55.000	5,244,966
2024-03-11	70.000	70.350	50.373	51.400	51.400	7,579,416
2024-03-08	72.100	73.100	70.000	70.200	70.200	940,394
2024-03-07	72.400	73.300	71.300	72.300	72.300	1,356,292
2024-03-06	73.000	73.300	71.500	72.250	72.250	739,620
2024-03-05	71.250	72.950	70.950	72.250	72.250	1,309,687
2024-03-04	74.650	74.650	71.000	73.000	73.000	1,014,247
2024-03-01	72.500	73.950	72.450	73.200	73.200	1,315,756
2024-02-29	73.000	74.600	72.100	72.100	72.100	1,024,724
2024-02-28	75.600	77.400	72.000	72.200	72.200	625,460
2024-02-27	76.000	77.396	75.650	75.650	75.650	1,003,451
2024-02-26	74.400	76.350	73.550	75.700	75.700	853,703
2024-02-23	75.900	75.900	73.579	74.100	74.100	1,394,763
2024-02-22	75.300	77.050	74.100	74.950	74.950	1,230,242
2024-02-21	75.950	76.950	74.381	75.050	75.050	1,491,371
2024-02-20	80.250	81.650	74.750	75.800	75.800	2,698,781
2024-02-19	82.200	83.150	80.000	80.900	80.900	931,971
2024-02-16	82.300	84.000	80.600	80.600	80.600	395,402
2024-02-15	85.000	86.150	79.255	82.250	82.250	970,478
2024-02-14	86.200	87.350	83.950	83.950	83.950	564,307
2024-02-13	87.000	88.145	85.900	87.000	87.000	461,883
2024-02-12	87.450	88.650	86.000	88.150	88.150	270,422
2024-02-09	87.050	88.650	86.150	87.750	87.750	935,415
2024-02-08	84.050	87.550	83.200	86.400	86.400	776,109

← NewerPage 10 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.