Ferrexpo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	80.300	82.100	79.500	81.100	78.024	746,761
2023-08-16	81.650	83.000	80.300	80.550	77.495	526,075
2023-08-15	81.500	84.800	81.500	81.800	78.697	679,113
2023-08-14	82.950	85.450	81.000	82.700	79.563	788,342
2023-08-11	82.600	86.500	81.170	85.000	81.776	976,359
2023-08-10	83.750	84.050	80.850	82.600	79.467	645,666
2023-08-09	80.500	83.450	80.500	82.000	78.890	1,142,535
2023-08-08	81.500	82.450	80.400	81.500	78.409	1,033,098
2023-08-07	81.000	83.550	80.150	82.650	79.515	892,375
2023-08-04	83.500	85.100	80.997	81.200	78.120	1,747,770
2023-08-03	86.500	86.600	80.000	84.100	80.910	1,708,940
2023-08-02	90.600	93.950	86.200	86.850	83.556	1,760,112
2023-08-01	94.000	94.250	90.551	92.650	89.136	745,183
2023-07-31	91.650	93.800	90.750	91.800	88.318	617,583
2023-07-28	94.500	96.000	90.500	91.100	87.645	893,659
2023-07-27	91.050	96.661	90.373	95.050	91.445	1,798,203
2023-07-26	92.600	93.600	89.383	91.000	87.548	1,154,815
2023-07-25	91.350	93.500	91.000	92.500	88.991	493,774
2023-07-24	94.750	95.550	90.850	91.750	88.270	1,162,514
2023-07-21	93.950	95.350	91.809	94.950	91.348	801,530
2023-07-20	95.000	96.417	92.995	93.700	90.146	888,404
2023-07-19	93.250	97.900	91.600	94.650	91.060	1,437,544
2023-07-18	87.100	92.150	87.100	91.600	88.126	488,841
2023-07-17	91.000	92.150	87.300	87.300	83.989	796,021
2023-07-14	90.000	92.450	88.750	90.150	86.731	512,851
2023-07-13	93.000	95.000	90.450	91.300	87.837	609,257
2023-07-12	88.800	93.100	87.800	92.300	88.799	760,263
2023-07-11	88.250	89.750	86.600	87.750	84.422	678,350
2023-07-10	87.350	89.100	86.099	86.550	83.267	1,324,528
2023-07-07	89.500	90.100	87.750	88.350	84.999	767,810
2023-07-06	92.150	93.200	88.550	89.700	86.298	1,122,873
2023-07-05	95.000	96.500	92.550	94.100	90.531	649,773
2023-07-04	92.500	95.300	91.200	94.950	91.348	635,709
2023-07-03	91.350	93.600	89.700	93.350	89.809	589,487
2023-06-30	88.250	90.550	87.750	89.500	86.105	610,698
2023-06-29	97.000	97.000	87.770	88.800	85.432	2,992,049
2023-06-28	92.950	95.200	90.300	94.950	91.348	1,326,904
2023-06-27	91.600	92.850	87.972	91.200	87.741	677,892
2023-06-26	86.000	93.250	85.525	91.350	87.885	2,000,977
2023-06-23	90.000	91.250	84.700	84.700	81.487	946,956
2023-06-22	87.000	90.100	86.500	90.100	86.682	1,440,186
2023-06-21	87.000	89.950	87.000	87.250	83.941	1,153,378
2023-06-20	94.000	96.000	88.350	89.000	85.624	1,095,062
2023-06-19	88.000	95.400	87.550	94.400	90.819	1,532,563
2023-06-16	91.050	91.800	87.450	87.450	84.133	3,883,146
2023-06-15	92.300	93.200	88.950	90.350	86.923	1,087,412
2023-06-14	93.950	93.950	89.550	90.750	87.308	1,468,167
2023-06-13	98.000	98.199	88.500	91.850	88.366	1,655,315
2023-06-12	98.800	99.900	95.500	96.350	92.695	557,245
2023-06-09	100.00	100.40	95.150	97.400	93.706	585,485
2023-06-08	98.550	98.662	96.266	97.450	93.754	502,328
2023-06-07	95.100	97.369	94.600	95.950	92.311	470,105
2023-06-06	96.700	97.203	93.650	95.400	91.781	639,892
2023-06-05	101.00	101.00	95.900	97.150	93.465	408,687
2023-06-02	92.200	101.40	92.200	100.20	96.399	1,046,455
2023-06-01	92.500	93.900	91.050	91.900	88.414	828,080
2023-05-31	95.000	97.000	91.859	92.200	88.703	1,188,867
2023-05-30	101.00	102.40	93.400	94.250	90.675	1,385,623
2023-05-26	98.000	100.30	97.500	98.650	94.908	755,481
2023-05-25	99.100	100.64	97.050	98.500	94.764	649,364

← NewerPage 13 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.