Ferrexpo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	86.950	89.050	84.450	85.750	85.750	730,431
2024-02-06	87.500	89.200	86.350	86.350	86.350	876,768
2024-02-05	86.650	90.179	86.650	88.350	88.350	1,384,050
2024-02-02	88.000	89.350	86.000	88.800	88.800	753,062
2024-02-01	84.850	87.600	84.800	87.500	87.500	1,000,452
2024-01-31	83.000	87.400	83.000	86.800	86.800	1,262,312
2024-01-30	84.200	85.746	83.750	84.550	84.550	652,774
2024-01-29	85.850	85.850	81.230	83.750	83.750	1,389,627
2024-01-26	84.900	88.050	84.900	85.850	85.850	2,856,628
2024-01-25	84.900	87.250	84.400	84.950	84.950	826,645
2024-01-24	82.800	87.900	82.101	87.000	83.700	858,496
2024-01-23	84.450	84.450	82.000	83.350	80.188	1,639,315
2024-01-22	81.800	84.350	81.500	83.050	79.900	949,352
2024-01-19	83.350	84.600	79.600	80.750	77.687	2,595,031
2024-01-18	74.800	86.400	73.980	84.650	81.439	3,125,539
2024-01-17	75.050	75.150	71.500	72.400	69.654	1,311,323
2024-01-16	71.200	75.685	70.300	73.300	70.520	1,406,344
2024-01-15	73.000	74.050	71.150	71.500	68.788	600,914
2024-01-12	75.300	75.350	72.600	72.650	69.894	865,366
2024-01-11	80.100	80.950	73.050	73.550	70.760	2,827,230
2024-01-10	77.950	83.600	77.000	81.500	78.409	1,775,020
2024-01-09	78.000	78.100	75.994	77.950	74.993	1,095,772
2024-01-08	82.900	84.150	78.200	78.200	75.234	909,969
2024-01-05	80.350	83.944	79.950	82.800	79.659	543,962
2024-01-04	82.550	83.600	81.250	82.000	78.890	513,641
2024-01-03	87.000	89.488	83.750	84.200	81.006	1,033,218
2024-01-02	92.100	92.900	87.400	87.750	84.422	1,292,903
2023-12-29	87.350	92.266	84.900	90.250	86.827	1,670,713
2023-12-28	84.250	88.000	81.200	84.700	81.487	2,033,506
2023-12-27	82.100	88.000	81.500	82.550	79.419	2,310,863
2023-12-22	78.900	82.200	78.650	82.200	79.082	1,517,263
2023-12-21	82.150	83.000	79.100	80.850	77.783	505,688
2023-12-20	79.550	82.500	78.150	80.600	77.543	1,115,050
2023-12-19	75.300	80.000	74.900	78.600	75.619	997,988
2023-12-18	76.250	78.000	75.400	77.150	74.224	800,039
2023-12-15	74.150	78.000	74.100	76.100	73.213	2,008,022
2023-12-14	73.550	74.750	70.750	74.150	71.337	947,714
2023-12-13	72.650	78.000	70.722	72.650	69.894	544,203
2023-12-12	71.600	78.000	71.000	73.900	71.097	1,049,952
2023-12-11	71.350	72.850	70.100	72.450	69.702	508,071
2023-12-08	72.600	73.600	70.300	70.900	68.211	506,953
2023-12-07	71.500	74.100	70.100	71.600	68.884	492,129
2023-12-06	74.100	74.950	71.500	72.250	69.510	653,615
2023-12-05	73.700	74.650	70.900	72.350	69.606	1,380,905
2023-12-04	74.200	74.850	70.250	72.650	69.894	1,366,659
2023-12-01	73.900	76.100	71.650	74.300	71.482	559,594
2023-11-30	77.300	78.550	72.050	72.850	70.087	2,458,350
2023-11-29	78.050	81.350	76.800	77.400	74.464	864,890
2023-11-28	79.300	82.350	77.200	78.100	75.138	575,193
2023-11-27	81.400	82.850	79.500	79.550	76.533	272,391
2023-11-24	81.400	81.600	79.250	80.450	77.398	585,192
2023-11-23	80.500	82.000	79.250	80.000	76.966	833,811
2023-11-22	81.200	81.200	76.550	79.350	76.340	353,784
2023-11-21	80.000	82.650	78.500	79.350	76.340	476,443
2023-11-20	80.950	81.700	77.250	79.450	76.436	510,341
2023-11-17	79.900	81.700	77.600	80.600	77.543	635,248
2023-11-16	79.850	83.000	76.700	78.650	75.667	396,066
2023-11-15	80.300	82.250	77.250	79.850	76.821	1,128,252
2023-11-14	77.000	80.200	76.550	80.200	77.158	719,454
2023-11-13	77.000	79.350	75.250	78.000	75.041	302,569

← NewerPage 11 of 20 · 1,183 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.