Ferrexpo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	150.50	152.60	141.00	150.10	132.59	4,291,057
2022-03-10	153.00	153.00	141.20	147.30	130.11	4,010,669
2022-03-09	132.00	144.40	119.10	141.00	124.55	5,492,356
2022-03-08	115.50	130.00	113.80	125.40	110.77	6,260,339
2022-03-07	116.30	120.57	105.50	116.00	102.47	7,193,947
2022-03-04	143.10	143.40	118.20	119.00	105.12	6,793,802
2022-03-03	159.30	159.81	140.00	143.70	126.93	4,867,009
2022-03-02	151.10	161.20	149.30	152.00	134.27	2,899,206
2022-03-01	173.60	180.20	150.80	152.00	134.27	5,949,881
2022-02-28	149.60	173.03	142.00	169.00	149.28	6,701,357
2022-02-25	158.00	162.76	135.91	153.00	135.15	11,396,120
2022-02-24	231.00	238.00	139.50	142.30	125.70	10,430,790
2022-02-23	254.80	262.60	246.39	247.80	218.89	2,428,587
2022-02-22	259.80	263.05	242.40	256.00	226.13	2,543,829
2022-02-21	277.80	281.21	262.00	265.00	234.08	1,816,264
2022-02-18	280.40	280.40	274.00	276.60	244.33	1,027,261
2022-02-17	296.80	296.80	273.18	274.40	242.39	2,189,948
2022-02-16	285.60	300.28	285.60	293.20	258.99	2,636,058
2022-02-15	271.00	287.20	267.60	284.40	251.22	2,488,683
2022-02-14	276.00	279.40	258.33	276.40	244.15	3,101,110
2022-02-11	283.20	288.80	277.00	284.20	251.04	1,462,903
2022-02-10	273.00	287.40	273.00	287.00	253.52	1,324,058
2022-02-09	275.00	280.60	263.40	279.20	246.63	1,950,309
2022-02-08	271.60	281.02	269.00	269.40	237.97	1,397,515
2022-02-07	258.00	272.80	258.00	271.20	239.56	1,863,103
2022-02-04	253.00	258.97	251.99	258.00	227.90	1,142,269
2022-02-03	256.80	258.40	251.80	253.40	223.84	1,868,032
2022-02-02	259.40	259.80	253.60	256.40	226.49	1,521,538
2022-02-01	244.60	255.75	244.20	252.80	223.31	1,660,769
2022-01-31	250.40	250.40	240.48	241.80	213.59	1,318,729
2022-01-28	245.80	249.60	244.40	245.20	216.59	1,795,839
2022-01-27	230.00	244.20	228.20	244.00	215.53	1,543,343
2022-01-26	235.80	243.80	232.60	234.40	207.05	1,102,311
2022-01-25	237.60	241.20	229.60	233.20	205.99	3,140,303
2022-01-24	238.20	241.40	223.89	234.00	206.70	4,482,979
2022-01-21	250.00	252.50	244.00	247.40	218.54	1,890,921
2022-01-20	262.20	266.20	255.63	256.00	226.13	1,760,730
2022-01-19	251.00	264.20	250.20	261.60	231.08	2,083,798
2022-01-18	267.00	267.00	250.83	254.40	224.72	1,934,215
2022-01-17	280.00	285.34	266.20	266.20	235.14	2,022,064
2022-01-14	310.00	310.00	277.20	277.40	245.04	3,500,979
2022-01-13	321.00	321.00	306.40	310.60	274.36	1,593,046
2022-01-12	310.00	318.20	305.62	317.20	280.19	1,703,515
2022-01-11	303.00	305.80	297.80	302.80	267.47	1,057,705
2022-01-10	314.20	314.20	300.00	303.20	267.83	1,094,593
2022-01-07	310.00	313.00	307.20	312.00	275.60	971,269
2022-01-06	314.60	318.60	310.20	310.20	274.01	1,556,338
2022-01-05	312.20	327.00	309.08	323.00	280.98	1,995,061
2022-01-04	307.00	310.20	302.00	309.20	268.97	982,312
2021-12-31	301.20	304.40	299.40	299.40	260.45	278,061
2021-12-30	305.00	306.20	299.80	303.00	263.58	572,531
2021-12-29	300.00	305.00	295.80	303.00	263.58	851,796
2021-12-24	300.00	301.60	295.20	295.20	256.80	178,701
2021-12-23	302.20	308.00	298.20	299.40	260.45	654,807
2021-12-22	294.00	304.40	294.00	304.40	264.80	548,892
2021-12-21	300.00	303.60	297.60	300.80	261.67	422,988
2021-12-20	298.20	302.40	287.00	296.00	257.49	1,104,408
2021-12-17	302.80	308.80	299.40	304.40	264.80	796,511
2021-12-16	291.00	306.20	290.20	303.00	263.58	1,057,572
2021-12-15	295.80	296.52	285.80	285.80	248.62	1,146,714

← NewerPage 19 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.