Ferrexpo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	78.000	80.300	75.300	77.050	74.127	335,096
2023-11-09	74.300	77.000	73.450	76.900	73.983	398,533
2023-11-08	75.250	75.550	71.500	74.300	71.482	930,736
2023-11-07	80.250	81.300	75.250	75.400	72.540	411,732
2023-11-06	77.750	81.300	76.800	78.850	75.859	427,061
2023-11-03	78.550	80.950	71.500	79.650	76.629	760,358
2023-11-02	78.050	79.450	74.750	77.050	74.127	325,639
2023-11-01	75.000	79.100	74.500	76.500	73.598	438,589
2023-10-31	74.700	78.250	74.250	75.750	72.877	970,559
2023-10-30	76.650	82.000	74.600	76.550	73.646	739,610
2023-10-27	79.000	79.100	74.100	76.700	73.791	586,891
2023-10-26	77.350	82.000	75.000	77.900	74.945	1,994,647
2023-10-25	75.800	82.000	75.000	75.650	72.781	523,320
2023-10-24	77.750	82.000	74.950	77.050	74.127	441,552
2023-10-23	75.050	77.750	73.850	77.750	74.801	522,454
2023-10-20	74.300	77.050	74.300	75.500	72.636	830,995
2023-10-19	75.800	82.000	74.200	75.150	72.300	692,924
2023-10-18	76.000	82.000	74.400	74.900	72.059	717,571
2023-10-17	74.150	76.950	72.800	75.800	72.925	729,002
2023-10-16	74.800	76.250	73.150	74.850	72.011	391,521
2023-10-13	76.500	82.000	74.250	74.950	72.107	585,701
2023-10-12	78.500	82.000	74.400	75.150	72.300	667,181
2023-10-11	77.550	82.000	75.750	76.700	73.791	441,635
2023-10-10	74.300	77.750	72.000	75.750	72.877	402,955
2023-10-09	77.000	77.500	72.000	75.650	72.781	561,637
2023-10-06	77.550	78.100	73.650	76.050	73.165	672,195
2023-10-05	72.700	76.650	71.000	75.600	72.732	1,561,064
2023-10-04	73.550	77.750	70.600	71.050	68.355	1,202,190
2023-10-03	75.300	75.300	72.300	74.550	71.722	1,003,048
2023-10-02	77.400	77.950	73.550	74.350	71.530	720,616
2023-09-29	75.000	77.200	75.000	76.150	73.262	766,117
2023-09-28	76.400	79.000	75.000	75.150	72.300	819,939
2023-09-27	75.050	78.900	75.050	78.150	75.186	686,936
2023-09-26	76.650	79.150	75.450	76.150	73.262	862,159
2023-09-25	78.450	78.800	75.050	78.550	75.571	712,809
2023-09-22	79.550	79.835	75.900	78.100	75.138	1,133,796
2023-09-21	79.500	82.350	76.250	78.700	75.715	744,780
2023-09-20	77.800	79.700	76.950	79.200	76.196	532,269
2023-09-19	77.500	79.550	76.000	77.700	74.753	722,386
2023-09-18	83.700	84.200	77.450	77.550	74.608	1,172,982
2023-09-15	77.800	84.350	76.100	83.750	80.573	3,679,200
2023-09-14	77.500	79.700	76.150	77.800	74.849	1,000,186
2023-09-13	76.550	78.850	76.550	78.000	75.041	496,257
2023-09-12	80.150	80.797	76.600	78.250	75.282	1,299,875
2023-09-11	78.950	80.550	77.600	78.250	75.282	2,016,074
2023-09-08	73.900	78.300	73.350	78.300	75.330	1,097,094
2023-09-07	74.000	75.050	72.000	74.200	71.386	1,535,503
2023-09-06	79.000	80.950	73.200	74.250	71.434	2,105,397
2023-09-05	84.700	84.700	79.600	79.600	76.581	1,671,258
2023-09-04	78.850	85.250	78.150	83.550	80.381	1,142,423
2023-09-01	77.050	79.400	77.050	77.850	74.897	749,175
2023-08-31	77.850	80.000	77.350	77.350	74.416	2,246,562
2023-08-30	78.400	78.450	76.300	77.050	74.127	1,026,856
2023-08-29	76.000	78.050	74.610	76.550	73.646	1,002,890
2023-08-25	76.050	78.750	76.050	76.450	73.550	660,854
2023-08-24	79.000	82.000	76.100	76.650	73.743	954,008
2023-08-23	78.000	80.200	77.050	79.850	76.821	710,853
2023-08-22	76.750	78.150	75.150	77.000	74.079	483,181
2023-08-21	81.400	81.850	75.000	75.000	72.155	1,263,884
2023-08-18	81.050	81.900	78.000	79.500	76.485	626,594

← NewerPage 12 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.