Ferrexpo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	148.40	150.49	143.80	146.40	140.85	597,949
2022-09-02	147.50	155.19	147.50	151.50	145.75	1,208,603
2022-09-01	147.80	149.70	145.20	147.50	141.91	1,609,016
2022-08-31	150.50	150.77	144.90	149.00	143.35	1,140,214
2022-08-30	152.60	155.80	148.00	149.90	144.21	1,043,685
2022-08-26	150.00	161.00	148.50	155.20	149.31	1,697,225
2022-08-25	149.30	149.50	144.30	147.20	141.62	651,366
2022-08-24	149.00	150.00	142.70	148.40	142.77	978,144
2022-08-23	143.10	147.10	140.90	146.60	141.04	1,322,304
2022-08-22	141.00	143.50	139.20	143.30	137.86	809,603
2022-08-19	149.90	150.00	141.30	142.90	137.48	1,326,812
2022-08-18	144.60	149.90	142.30	149.90	144.21	776,720
2022-08-17	147.30	148.50	142.80	144.60	139.12	1,378,410
2022-08-16	143.20	145.10	138.64	143.80	138.35	515,815
2022-08-15	141.00	141.80	137.12	140.30	134.98	538,608
2022-08-12	143.40	145.43	140.50	141.20	135.84	549,474
2022-08-11	150.60	151.32	141.30	142.70	137.29	514,232
2022-08-10	146.30	151.00	141.20	151.00	145.27	1,225,014
2022-08-09	144.00	145.82	142.31	143.40	137.96	558,386
2022-08-08	150.10	150.10	141.80	145.10	139.60	759,876
2022-08-05	142.30	149.30	141.83	148.80	143.16	780,772
2022-08-04	141.50	142.80	127.50	139.00	133.73	1,854,632
2022-08-03	141.00	146.80	139.50	140.10	134.79	1,100,754
2022-08-02	145.00	146.60	138.20	142.90	137.48	827,571
2022-08-01	150.80	151.39	142.30	143.10	137.67	770,316
2022-07-29	147.30	152.90	143.70	148.10	142.48	1,532,619
2022-07-28	147.90	155.68	142.15	142.80	137.38	1,156,521
2022-07-27	138.50	144.20	136.30	144.20	138.73	742,526
2022-07-26	154.30	154.30	141.20	141.50	136.13	880,722
2022-07-25	150.00	154.60	137.60	151.40	145.66	2,052,347
2022-07-22	126.60	134.89	125.86	132.60	127.57	1,128,415
2022-07-21	122.50	127.60	122.50	126.70	121.89	489,431
2022-07-20	121.90	130.63	121.00	125.20	120.45	1,167,046
2022-07-19	117.60	122.59	116.60	122.50	117.85	758,699
2022-07-18	117.80	119.85	115.80	116.50	112.08	903,991
2022-07-15	106.80	117.26	106.80	116.40	111.98	1,391,915
2022-07-14	113.10	116.30	106.17	107.00	102.94	1,292,730
2022-07-13	114.90	114.90	108.60	110.70	106.50	1,284,592
2022-07-12	117.30	117.30	109.40	114.50	110.16	1,458,512
2022-07-11	118.00	119.00	113.00	114.90	110.54	954,992
2022-07-08	122.40	123.66	119.10	120.40	115.83	944,500
2022-07-07	130.00	130.60	121.70	122.40	117.76	1,749,707
2022-07-06	130.00	130.90	119.60	120.20	115.64	1,186,449
2022-07-05	130.00	130.88	120.60	122.30	117.66	1,223,263
2022-07-04	130.30	132.20	127.00	128.20	123.34	1,010,085
2022-07-01	130.00	133.18	130.00	131.60	126.61	790,651
2022-06-30	138.00	138.00	127.00	130.30	125.36	2,046,837
2022-06-29	140.30	140.90	137.00	138.50	133.25	1,229,433
2022-06-28	144.20	149.46	141.60	142.40	137.00	1,036,749
2022-06-27	142.10	148.30	140.90	144.20	138.73	785,352
2022-06-24	143.60	144.00	137.78	140.00	134.69	1,353,156
2022-06-23	143.20	147.63	142.31	143.00	137.58	1,599,099
2022-06-22	148.80	148.80	143.40	145.50	139.98	802,314
2022-06-21	149.00	151.50	146.00	150.20	144.50	682,588
2022-06-20	149.00	150.40	145.40	148.40	142.77	697,705
2022-06-17	148.10	158.92	148.10	152.20	146.43	4,692,040
2022-06-16	155.20	155.50	146.50	148.80	143.16	2,561,658
2022-06-15	150.60	160.70	150.30	157.10	146.42	953,386
2022-06-14	156.00	158.50	147.30	148.50	138.40	2,348,279
2022-06-13	162.40	162.40	141.52	153.50	143.06	2,963,703

← NewerPage 17 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.