Ferrexpo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	99.100	100.64	97.050	98.500	94.764	649,364
2023-05-24	101.00	102.10	97.950	99.500	95.726	1,031,713
2023-05-23	101.70	104.10	100.10	101.70	97.842	603,444
2023-05-22	105.00	105.00	102.00	102.60	98.708	578,259
2023-05-19	102.50	106.40	101.20	104.20	100.25	748,524
2023-05-18	100.50	104.70	100.50	104.10	100.15	778,229
2023-05-17	105.50	105.50	101.00	101.10	97.265	2,359,499
2023-05-16	106.50	106.60	104.00	104.90	100.92	757,341
2023-05-15	105.00	106.20	104.10	105.10	101.11	715,112
2023-05-12	110.00	111.10	103.70	104.70	100.73	1,059,270
2023-05-11	108.00	111.00	107.47	110.40	106.21	760,817
2023-05-10	111.40	111.80	108.50	108.50	104.38	504,168
2023-05-09	109.00	110.90	108.10	110.00	105.83	1,139,558
2023-05-05	106.90	110.90	105.90	109.90	105.73	916,432
2023-05-04	111.90	112.10	108.10	108.50	104.38	943,065
2023-05-03	113.10	114.00	109.30	109.30	105.15	762,639
2023-05-02	108.00	111.60	105.60	111.10	106.89	995,901
2023-04-28	110.00	111.20	106.80	108.10	104.00	1,954,452
2023-04-27	111.00	113.70	106.00	108.80	104.67	1,342,392
2023-04-26	111.70	114.35	110.60	111.40	107.17	1,189,464
2023-04-25	113.10	114.60	109.24	112.10	107.85	764,729
2023-04-24	113.90	114.93	112.10	113.10	108.81	654,387
2023-04-21	113.70	113.80	111.10	112.80	108.52	1,253,226
2023-04-20	115.70	122.75	113.80	114.70	110.35	1,392,050
2023-04-19	115.00	116.50	113.80	114.70	110.35	620,330
2023-04-18	115.20	118.50	115.20	116.60	112.18	476,038
2023-04-17	117.30	118.62	115.29	116.60	112.18	457,999
2023-04-14	116.50	120.00	114.60	115.80	111.41	893,010
2023-04-13	116.70	119.40	116.70	117.30	112.85	678,504
2023-04-12	119.70	121.60	117.80	119.00	114.49	646,993
2023-04-11	117.10	121.70	115.00	119.70	115.16	1,017,789
2023-04-06	110.60	119.22	110.60	117.10	112.66	1,448,080
2023-04-05	111.60	113.00	109.80	110.60	106.40	1,029,193
2023-04-04	119.60	121.30	111.60	111.60	107.37	863,130
2023-04-03	117.70	119.90	115.30	118.70	114.20	743,465
2023-03-31	118.00	121.00	117.46	117.80	113.33	796,301
2023-03-30	115.00	118.90	113.30	118.80	114.29	832,017
2023-03-29	114.20	117.90	113.10	116.70	112.27	602,517
2023-03-28	113.20	116.00	111.70	113.20	108.91	500,892
2023-03-27	112.40	115.30	110.30	114.70	110.35	341,522
2023-03-24	117.50	117.50	111.10	113.00	108.71	841,015
2023-03-23	114.00	121.10	114.00	117.70	113.24	604,066
2023-03-22	119.80	121.00	110.60	116.50	112.08	1,220,181
2023-03-21	120.80	125.50	119.80	119.80	115.26	772,548
2023-03-20	121.00	122.40	116.47	120.80	116.22	650,286
2023-03-17	119.40	124.05	119.10	120.80	116.22	2,062,366
2023-03-16	124.90	130.90	118.70	118.70	114.20	1,401,785
2023-03-15	133.30	133.30	121.70	122.00	117.37	1,300,763
2023-03-14	126.90	134.40	125.10	131.30	126.32	1,108,793
2023-03-13	133.00	135.80	124.67	130.00	125.07	1,109,438
2023-03-10	138.60	138.60	130.20	135.10	129.98	817,575
2023-03-09	142.70	143.00	138.50	138.60	133.34	505,676
2023-03-08	137.00	141.70	137.00	140.30	134.98	450,213
2023-03-07	150.80	150.90	138.38	139.80	134.50	450,769
2023-03-06	147.00	148.50	144.60	147.30	141.71	445,511
2023-03-03	147.30	150.50	144.80	147.60	142.00	335,980
2023-03-02	151.00	151.00	145.30	147.40	141.81	384,545
2023-03-01	149.30	151.17	146.90	147.80	142.19	860,252
2023-02-28	150.50	150.50	143.00	147.30	141.71	587,599
2023-02-27	147.40	149.50	145.90	147.00	141.42	313,343

← NewerPage 14 of 20 · 1,177 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.