Ferrexpo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	141.30	148.02	140.95	145.00	139.50	499,438
2023-02-22	144.90	144.90	140.00	141.40	136.04	424,893
2023-02-21	147.00	148.90	144.90	144.90	139.40	299,071
2023-02-20	143.30	147.10	143.30	145.80	140.27	349,178
2023-02-17	141.70	147.14	140.10	143.30	137.86	686,194
2023-02-16	136.90	142.90	136.90	142.40	137.00	485,429
2023-02-15	133.20	136.60	131.00	136.60	131.42	652,901
2023-02-14	134.30	135.30	132.50	133.90	128.82	510,674
2023-02-13	136.50	137.80	134.80	135.40	130.26	387,380
2023-02-10	135.00	138.50	133.90	137.30	132.09	648,637
2023-02-09	136.30	142.30	135.30	138.10	132.86	650,681
2023-02-08	137.50	140.90	131.16	135.30	130.17	1,250,409
2023-02-07	150.00	152.50	135.00	137.50	132.28	2,401,226
2023-02-06	160.00	160.00	151.10	152.50	146.72	885,505
2023-02-03	157.70	161.20	154.50	160.20	154.12	303,922
2023-02-02	156.60	162.50	154.20	156.80	150.85	502,705
2023-02-01	160.30	164.10	156.53	158.50	152.49	552,545
2023-01-31	159.70	161.00	155.50	158.40	152.39	924,692
2023-01-30	170.00	170.00	157.10	160.70	154.60	944,020
2023-01-27	171.00	173.30	166.90	169.50	163.07	779,917
2023-01-26	174.00	175.00	170.70	170.70	164.23	593,713
2023-01-25	170.00	174.50	168.40	174.00	167.40	895,396
2023-01-24	174.00	174.70	170.00	174.00	167.40	484,587
2023-01-23	171.60	174.90	170.50	172.30	165.76	539,630
2023-01-20	174.30	174.70	171.80	173.80	167.21	374,372
2023-01-19	173.30	173.50	169.10	171.70	165.19	409,869
2023-01-18	175.00	175.00	172.50	172.60	166.05	325,869
2023-01-17	173.30	175.00	171.20	173.70	167.11	457,333
2023-01-16	173.30	175.00	170.40	175.00	168.36	535,582
2023-01-13	175.00	175.00	173.60	174.30	167.69	611,666
2023-01-12	170.60	175.31	170.60	174.70	168.07	765,207
2023-01-11	170.40	175.00	168.90	173.20	166.63	2,146,815
2023-01-10	172.00	173.80	168.90	169.80	163.36	468,797
2023-01-09	170.60	174.90	167.90	172.00	165.48	845,496
2023-01-06	169.50	170.09	162.70	169.30	162.88	501,717
2023-01-05	158.20	168.00	158.00	166.30	159.99	668,458
2023-01-04	163.50	165.70	157.27	159.10	153.07	812,436
2023-01-03	159.00	166.10	159.00	162.80	156.62	581,324
2022-12-30	163.30	164.00	156.10	157.20	151.24	834,360
2022-12-29	162.60	166.00	157.80	159.50	153.45	937,922
2022-12-28	173.20	175.00	161.40	164.50	158.26	1,320,509
2022-12-23	166.20	173.30	165.80	172.90	166.34	714,381
2022-12-22	167.50	169.10	163.70	165.70	159.41	755,698
2022-12-21	162.60	167.00	162.10	165.60	159.32	754,588
2022-12-20	162.10	164.70	156.20	162.00	155.86	700,558
2022-12-19	160.00	160.30	157.60	159.30	153.26	378,955
2022-12-16	155.00	159.50	150.00	159.50	153.45	2,354,690
2022-12-15	159.80	162.30	153.90	157.50	151.53	443,319
2022-12-14	157.20	167.70	155.70	159.80	153.74	1,043,234
2022-12-13	157.20	159.80	149.60	154.10	148.25	993,789
2022-12-12	156.60	159.40	153.40	157.10	151.14	606,319
2022-12-09	164.90	171.00	156.20	157.90	151.91	619,819
2022-12-08	170.10	172.10	163.60	164.90	158.65	1,817,845
2022-12-07	162.40	171.90	156.00	167.70	161.34	3,587,102
2022-12-06	153.50	162.60	147.38	162.40	156.24	1,910,547
2022-12-05	150.70	159.30	149.50	153.50	147.68	1,145,201
2022-12-02	148.40	153.20	144.90	151.80	146.04	762,442
2022-12-01	143.90	149.40	139.50	148.40	142.77	1,859,374
2022-11-30	143.90	146.10	141.50	143.60	138.15	714,365
2022-11-29	144.20	144.70	138.40	143.80	138.35	1,098,396

← NewerPage 15 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.