Ferrexpo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-26	49.800	49.800	48.000	48.000	48.000	909,096
2026-03-25	48.800	51.300	48.800	50.800	50.800	668,724
2026-03-24	49.550	49.800	48.500	48.650	48.650	633,621
2026-03-23	49.000	51.000	46.900	49.550	49.550	2,051,175
2026-03-20	48.800	49.750	48.500	48.950	48.950	728,734
2026-03-19	49.900	49.900	47.350	48.150	48.150	1,276,283
2026-03-18	49.200	50.800	49.200	50.100	50.100	555,705
2026-03-17	52.000	52.000	49.450	49.850	49.850	1,727,405
2026-03-16	50.300	53.200	50.300	51.700	51.700	1,417,846
2026-03-13	51.200	51.200	49.400	50.400	50.400	694,800
2026-03-12	51.100	51.900	50.000	50.700	50.700	677,163
2026-03-11	53.200	53.200	51.100	51.100	51.100	954,869
2026-03-10	51.700	53.200	50.800	53.200	53.200	865,047
2026-03-09	50.100	51.300	47.900	50.800	50.800	2,650,143
2026-03-06	52.000	52.600	49.800	50.300	50.300	2,115,658
2026-03-05	55.600	55.600	52.000	52.000	52.000	1,405,598
2026-03-04	54.500	55.500	53.400	55.500	55.500	730,565
2026-03-03	58.700	59.100	54.100	54.100	54.100	2,157,044
2026-03-02	55.300	59.500	54.700	59.500	59.500	2,505,619
2026-02-27	54.700	56.200	54.000	56.200	56.200	1,604,311
2026-02-26	55.000	55.000	53.000	54.700	54.700	2,292,220
2026-02-25	50.800	56.300	44.000	55.500	55.500	10,618,465
2026-02-24	71.000	72.000	50.500	52.000	52.000	8,351,107
2026-02-23	70.600	71.800	69.800	71.800	71.800	1,091,224
2026-02-20	72.700	74.000	70.000	71.200	71.200	944,322
2026-02-19	74.600	74.700	71.700	72.700	72.700	885,793
2026-02-18	72.000	75.600	72.000	75.600	75.600	1,320,188
2026-02-17	73.700	75.000	70.900	71.900	71.900	513,466
2026-02-16	72.500	74.100	72.300	73.700	73.700	365,321
2026-02-13	72.900	73.500	71.100	72.100	72.100	1,238,973
2026-02-12	75.600	76.000	73.000	73.400	73.400	1,230,049
2026-02-11	71.600	76.300	71.600	74.200	74.200	3,152,983
2026-02-10	69.000	72.200	69.000	70.500	70.500	1,349,362
2026-02-09	70.000	70.800	68.100	69.800	69.800	1,654,598
2026-02-06	72.700	73.000	70.500	70.800	70.800	1,261,531
2026-02-05	72.800	74.400	72.000	73.500	73.500	1,330,969
2026-02-04	76.200	76.200	72.800	73.300	73.300	1,139,857
2026-02-03	76.600	77.500	75.800	75.800	75.800	1,265,119
2026-02-02	74.200	79.100	72.500	74.900	74.900	1,679,623
2026-01-30	76.000	78.600	75.000	76.000	76.000	1,419,424
2026-01-29	78.400	79.400	76.700	77.000	77.000	1,039,517
2026-01-28	78.700	80.500	77.600	78.400	78.400	1,445,452
2026-01-27	78.000	78.900	76.700	78.800	78.800	1,252,207
2026-01-26	81.000	82.100	77.700	78.500	78.500	2,657,685
2026-01-23	79.700	87.100	78.500	80.900	80.900	7,995,634
2026-01-22	70.200	84.100	70.100	78.500	78.500	9,056,571
2026-01-21	63.700	69.500	61.200	69.300	69.300	4,115,480
2026-01-20	72.800	73.600	61.100	63.000	63.000	3,316,309
2026-01-19	72.300	75.500	72.200	72.700	72.700	1,311,477
2026-01-16	71.800	73.500	69.500	72.800	72.800	1,446,864
2026-01-15	70.800	71.000	69.200	70.100	70.100	928,383
2026-01-14	69.100	69.600	66.400	69.600	69.600	2,048,713
2026-01-13	70.600	70.900	68.500	69.500	69.500	727,986
2026-01-12	72.600	73.100	68.700	69.700	69.700	1,432,210
2026-01-09	73.000	73.500	71.500	72.000	72.000	1,152,253
2026-01-08	73.000	76.200	72.600	72.600	72.600	1,262,754
2026-01-07	72.200	73.700	71.000	73.700	73.700	1,084,172
2026-01-06	73.000	74.100	70.200	73.700	73.700	1,179,031
2026-01-05	74.500	74.500	71.700	72.400	72.400	883,473
2026-01-02	75.000	78.400	72.800	72.800	72.800	1,212,805

← NewerPage 2 of 3 · 167 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.