Ferrexpo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 296.00 | 299.20 | 291.40 | 295.80 | 257.32 | 867,033 |
| 2021-12-13 | 302.80 | 305.20 | 293.40 | 293.40 | 255.23 | 778,640 |
| 2021-12-10 | 303.60 | 303.60 | 294.80 | 296.80 | 258.19 | 629,936 |
| 2021-12-09 | 301.00 | 304.00 | 291.60 | 297.80 | 259.06 | 947,938 |
| 2021-12-08 | 306.40 | 315.80 | 304.20 | 305.80 | 266.02 | 974,615 |
| 2021-12-07 | 294.80 | 306.80 | 291.20 | 306.20 | 266.36 | 1,673,968 |
| 2021-12-06 | 289.40 | 293.20 | 285.20 | 285.80 | 248.62 | 1,405,794 |
| 2021-12-03 | 287.60 | 293.80 | 284.20 | 286.60 | 249.31 | 1,188,278 |
| 2021-12-02 | 291.00 | 295.20 | 286.72 | 294.20 | 255.93 | 905,628 |
| 2021-12-01 | 289.40 | 300.60 | 289.40 | 297.40 | 258.71 | 1,544,682 |
| 2021-11-30 | 281.00 | 295.40 | 280.19 | 288.60 | 251.05 | 2,132,483 |
| 2021-11-29 | 272.20 | 288.80 | 272.20 | 285.00 | 247.92 | 1,237,580 |
| 2021-11-26 | 281.60 | 281.60 | 272.00 | 272.00 | 236.61 | 1,158,324 |
| 2021-11-25 | 295.80 | 296.20 | 286.40 | 287.60 | 250.18 | 822,439 |
| 2021-11-24 | 289.40 | 298.20 | 288.40 | 288.60 | 251.05 | 925,194 |
| 2021-11-23 | 285.00 | 296.00 | 285.00 | 296.00 | 257.49 | 1,247,084 |
| 2021-11-22 | 290.00 | 290.00 | 279.20 | 284.40 | 247.40 | 1,388,415 |
| 2021-11-19 | 290.80 | 294.73 | 284.60 | 287.80 | 250.36 | 737,964 |
| 2021-11-18 | 292.80 | 293.00 | 279.40 | 285.60 | 248.44 | 1,401,262 |
| 2021-11-17 | 292.60 | 294.80 | 286.80 | 292.80 | 254.71 | 794,545 |
| 2021-11-16 | 300.00 | 301.40 | 292.20 | 294.80 | 256.45 | 857,898 |
| 2021-11-15 | 303.40 | 304.20 | 296.00 | 297.20 | 258.54 | 879,366 |
| 2021-11-12 | 306.80 | 307.80 | 299.52 | 303.40 | 263.93 | 1,056,371 |
| 2021-11-11 | 295.00 | 310.60 | 295.00 | 307.80 | 267.76 | 1,220,950 |
| 2021-11-10 | 294.40 | 294.40 | 284.20 | 292.20 | 254.19 | 1,064,580 |
| 2021-11-09 | 291.00 | 297.51 | 286.60 | 287.60 | 250.18 | 1,524,032 |
| 2021-11-08 | 291.80 | 291.80 | 282.80 | 291.00 | 253.14 | 1,040,706 |
| 2021-11-05 | 290.00 | 290.00 | 282.40 | 285.00 | 247.92 | 1,131,712 |
| 2021-11-04 | 297.80 | 297.80 | 283.60 | 285.80 | 248.62 | 2,907,765 |
| 2021-11-03 | 295.60 | 302.40 | 290.00 | 292.40 | 254.36 | 1,229,137 |
| 2021-11-02 | 304.80 | 304.80 | 283.60 | 291.60 | 253.66 | 2,644,676 |
| 2021-11-01 | 313.00 | 315.40 | 309.00 | 312.20 | 271.58 | 353,031 |
| 2021-10-29 | 318.40 | 319.20 | 309.20 | 312.00 | 271.41 | 1,486,767 |
| 2021-10-28 | 310.80 | 322.40 | 310.20 | 318.20 | 276.80 | 728,242 |
| 2021-10-27 | 319.00 | 320.40 | 311.40 | 313.20 | 272.45 | 878,187 |
| 2021-10-26 | 328.80 | 328.80 | 317.60 | 319.00 | 277.50 | 1,111,888 |
← NewerPage 20 of 20 · 1,176 trading days
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.