Ferrexpo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	179.80	180.00	163.25	164.30	153.13	1,482,953
2022-06-09	182.70	183.20	175.10	179.90	167.67	3,663,110
2022-06-08	184.80	190.60	182.06	188.00	166.07	2,783,084
2022-06-07	192.00	195.53	178.93	184.20	162.71	2,815,750
2022-06-06	186.90	193.20	183.19	193.20	170.66	1,580,918
2022-06-01	170.00	191.00	170.00	186.90	165.09	3,105,077
2022-05-31	178.30	185.89	174.50	174.70	154.32	2,736,165
2022-05-30	176.60	179.90	173.84	177.60	156.88	3,763,640
2022-05-27	174.90	179.70	173.60	175.90	155.38	1,831,023
2022-05-26	174.40	176.09	170.01	174.60	154.23	751,686
2022-05-25	170.50	176.50	169.70	173.60	153.35	2,759,581
2022-05-24	182.00	182.00	166.30	169.60	149.81	2,536,682
2022-05-23	174.30	181.30	170.30	181.30	160.15	1,651,498
2022-05-20	167.60	173.50	166.78	171.10	151.14	1,313,442
2022-05-19	157.30	166.50	154.00	165.00	145.75	1,400,843
2022-05-18	160.00	160.27	155.30	157.90	139.48	1,482,464
2022-05-17	156.60	159.44	151.70	158.60	140.10	2,102,307
2022-05-16	148.00	154.98	144.80	152.90	135.06	1,173,334
2022-05-13	140.20	149.37	140.00	147.30	130.11	1,843,899
2022-05-12	142.10	142.40	132.21	139.50	123.22	1,931,410
2022-05-11	144.50	149.01	140.40	144.20	127.38	1,504,589
2022-05-10	140.80	145.50	138.70	140.10	123.75	1,607,235
2022-05-09	153.40	156.50	136.10	136.70	120.75	3,249,865
2022-05-06	161.00	161.00	148.02	152.20	134.44	3,440,862
2022-05-05	163.30	172.00	160.12	161.50	142.66	2,074,220
2022-05-04	162.60	164.50	159.10	159.40	140.80	1,130,095
2022-05-03	171.30	171.90	160.90	165.20	145.93	1,739,005
2022-04-29	166.00	171.00	160.30	165.30	146.01	3,275,771
2022-04-28	173.10	174.50	165.70	166.70	147.25	1,391,410
2022-04-27	161.10	170.50	161.00	168.90	149.19	1,128,343
2022-04-26	163.50	172.83	162.00	162.90	143.89	1,305,850
2022-04-25	170.10	174.97	163.11	165.30	146.01	2,346,447
2022-04-22	175.00	186.22	173.50	174.40	154.05	4,364,426
2022-04-21	182.20	184.72	174.90	174.90	154.49	3,267,627
2022-04-20	182.40	183.60	174.84	179.80	158.82	3,699,514
2022-04-19	192.30	193.98	181.70	181.70	160.50	1,450,428
2022-04-14	184.60	196.82	184.00	192.30	169.86	4,545,440
2022-04-13	192.10	192.10	182.30	184.60	163.06	1,926,674
2022-04-12	172.00	190.60	170.36	189.60	167.48	3,766,606
2022-04-11	187.00	191.10	174.40	174.40	154.05	5,061,163
2022-04-08	172.00	194.40	172.00	185.80	164.12	3,429,798
2022-04-07	174.00	174.00	164.00	167.70	148.13	1,495,147
2022-04-06	180.50	182.90	167.80	171.60	151.58	3,669,562
2022-04-05	186.20	188.40	178.90	183.00	161.65	2,339,877
2022-04-04	192.90	199.30	187.20	187.80	165.89	2,294,036
2022-04-01	186.30	196.34	184.30	195.30	172.51	1,538,235
2022-03-31	187.80	196.14	183.30	186.50	164.74	2,183,948
2022-03-30	197.10	199.40	180.40	190.40	168.19	4,157,172
2022-03-29	171.00	221.99	169.00	194.50	171.81	9,788,523
2022-03-28	168.60	173.90	166.00	167.90	148.31	2,693,882
2022-03-25	172.90	172.90	163.70	165.90	146.54	1,579,296
2022-03-24	164.90	170.79	160.31	170.10	150.25	1,905,569
2022-03-23	162.10	164.50	159.80	160.70	141.95	1,603,228
2022-03-22	166.50	167.21	159.32	160.80	142.04	2,837,173
2022-03-21	166.60	167.90	155.05	163.90	144.78	3,917,268
2022-03-18	165.90	172.80	161.00	167.90	148.31	6,079,567
2022-03-17	164.70	177.88	158.20	163.50	144.42	5,693,235
2022-03-16	150.00	175.14	139.30	161.40	142.57	11,836,690
2022-03-15	150.00	154.70	146.10	148.10	130.82	3,191,446
2022-03-14	152.10	162.50	146.80	147.60	130.38	3,549,135

← NewerPage 18 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.