Ferrexpo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	144.20	144.70	138.40	143.80	138.35	1,098,396
2022-11-28	146.00	147.90	142.80	142.80	137.38	492,569
2022-11-25	151.60	152.20	144.20	145.50	139.98	569,892
2022-11-24	146.90	151.00	146.00	148.00	142.39	1,439,690
2022-11-23	147.10	148.30	144.00	147.00	141.42	686,142
2022-11-22	140.50	148.30	138.60	143.60	138.15	1,179,581
2022-11-21	142.80	144.60	136.70	142.00	136.61	891,021
2022-11-18	143.10	147.40	139.61	142.90	137.48	964,399
2022-11-17	146.30	149.20	139.90	143.10	137.67	700,185
2022-11-16	145.80	147.60	140.90	146.20	140.65	885,569
2022-11-15	151.50	157.90	145.70	145.70	140.17	2,079,709
2022-11-14	145.20	149.20	133.80	148.60	142.96	2,508,186
2022-11-11	140.00	149.50	138.69	148.20	142.58	3,186,569
2022-11-10	129.50	143.30	124.88	139.60	134.30	2,208,294
2022-11-09	125.50	129.95	125.20	129.50	124.59	2,231,263
2022-11-08	116.10	124.20	114.30	124.10	119.39	3,333,035
2022-11-07	112.40	124.55	110.20	114.60	110.25	2,479,731
2022-11-04	102.70	112.70	102.70	112.70	108.43	2,113,822
2022-11-03	99.300	105.70	96.294	104.00	100.06	1,788,118
2022-11-02	99.950	105.40	96.700	97.750	94.042	10,102,580
2022-11-01	105.00	107.90	96.000	97.600	93.898	3,353,407
2022-10-31	104.00	105.10	100.98	102.10	98.227	1,340,476
2022-10-28	108.60	110.40	103.30	103.30	99.382	1,170,809
2022-10-27	110.00	111.60	106.10	107.30	103.23	1,251,903
2022-10-26	107.60	111.60	106.90	110.10	105.92	1,268,512
2022-10-25	111.60	113.80	107.00	107.50	103.42	810,647
2022-10-24	118.20	118.20	107.30	109.40	105.25	1,491,401
2022-10-21	114.80	120.00	113.21	118.20	113.72	825,941
2022-10-20	116.40	118.44	114.00	114.90	110.54	1,196,400
2022-10-19	115.80	119.30	112.30	116.40	111.98	882,478
2022-10-18	115.00	122.76	115.00	115.80	111.41	930,657
2022-10-17	116.40	120.70	114.50	115.10	110.73	845,528
2022-10-14	121.10	121.40	113.90	114.00	109.68	850,805
2022-10-13	124.50	127.60	117.90	121.50	116.89	509,126
2022-10-12	122.50	129.62	120.10	121.60	116.99	893,852
2022-10-11	122.00	123.60	112.50	121.90	117.28	2,213,060
2022-10-10	128.00	130.70	123.64	127.00	122.18	746,889
2022-10-07	126.30	130.90	124.30	126.00	121.22	1,248,251
2022-10-06	130.50	135.10	124.00	126.70	121.89	1,232,964
2022-10-05	133.20	133.61	128.20	131.90	126.90	813,943
2022-10-04	121.90	132.80	121.70	132.80	127.76	892,307
2022-10-03	121.30	123.90	116.70	122.60	117.95	714,447
2022-09-30	119.00	124.79	116.70	121.60	116.99	1,372,950
2022-09-29	120.70	123.50	114.74	118.80	114.29	1,197,716
2022-09-28	119.30	125.30	113.20	122.60	117.95	1,307,778
2022-09-27	128.20	130.92	119.10	119.50	114.97	1,259,486
2022-09-26	133.10	135.20	126.80	128.30	123.43	1,149,737
2022-09-23	134.70	136.40	132.60	136.40	131.23	957,590
2022-09-22	135.10	141.00	133.20	134.90	129.78	845,355
2022-09-21	133.50	138.68	128.22	132.50	127.47	1,323,911
2022-09-20	149.00	152.00	128.39	130.90	125.93	3,631,940
2022-09-16	155.30	155.83	147.83	151.60	145.85	6,835,997
2022-09-15	153.80	155.50	150.70	155.30	149.41	1,110,253
2022-09-14	156.10	158.40	149.80	150.70	144.98	2,375,577
2022-09-13	173.00	173.00	152.30	157.60	151.62	2,382,357
2022-09-12	159.00	185.40	158.90	173.70	167.11	2,905,323
2022-09-09	145.90	158.00	145.90	156.10	150.18	1,320,962
2022-09-08	142.80	145.70	139.20	145.70	140.17	1,562,739
2022-09-07	144.80	145.00	137.60	142.00	136.61	1,220,809
2022-09-06	145.20	148.30	140.20	145.40	139.88	1,387,641

← NewerPage 16 of 20 · 1,184 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.