Ferrexpo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-31	76.800	76.800	74.100	74.100	74.100	377,057
2025-12-30	74.700	77.500	74.000	76.300	76.300	1,729,212
2025-12-29	74.400	77.900	74.400	76.100	76.100	2,087,027
2025-12-24	74.400	75.800	73.600	73.600	73.600	200,642
2025-12-23	74.900	75.200	72.694	72.700	72.700	831,448
2025-12-22	73.600	77.000	73.600	74.900	74.900	1,472,351
2025-12-19	74.200	76.400	70.500	72.200	72.200	1,140,430
2025-12-18	72.300	74.400	71.300	73.900	73.900	1,973,994
2025-12-17	78.600	79.800	71.300	73.200	73.200	1,901,684
2025-12-16	77.300	82.600	77.200	78.500	78.500	2,824,212
2025-12-15	72.800	79.500	72.600	75.500	75.500	3,252,483
2025-12-12	70.800	74.200	70.000	71.100	71.100	3,214,097
2025-12-11	65.000	71.400	64.100	70.800	70.800	1,393,156
2025-12-10	65.600	67.500	65.200	65.800	65.800	1,467,284
2025-12-09	64.000	65.445	62.000	65.000	65.000	1,746,731
2025-12-08	65.700	68.000	64.000	64.000	64.000	3,371,756
2025-12-05	65.000	67.900	64.100	66.600	66.600	1,688,882
2025-12-04	68.500	69.300	64.214	65.200	65.200	3,911,586
2025-12-03	74.700	75.900	64.400	68.500	68.500	7,556,939
2025-12-02	79.300	82.349	76.200	77.900	77.900	4,900,006
2025-12-01	75.500	78.600	74.197	77.800	77.800	2,990,027
2025-11-28	71.500	75.000	70.816	74.500	74.500	3,544,586
2025-11-27	70.500	73.400	69.103	71.300	71.300	3,066,403
2025-11-26	73.300	73.300	68.000	70.400	70.400	3,937,653
2025-11-25	69.500	76.200	64.000	72.800	72.800	11,732,750
2025-11-24	62.500	73.700	62.100	70.600	70.600	15,633,270
2025-11-21	54.600	58.800	54.400	57.700	57.700	9,292,887
2025-11-20	53.900	56.400	52.200	53.400	53.400	3,134,743
2025-11-19	48.300	54.300	48.050	53.600	53.600	3,047,620
2025-11-18	49.450	49.950	47.450	48.150	48.150	1,499,607
2025-11-17	49.200	51.000	49.000	49.200	49.200	736,566
2025-11-14	51.100	51.200	49.300	50.000	50.000	1,782,546
2025-11-13	53.100	53.600	50.800	50.800	50.800	614,855
2025-11-12	52.700	54.100	51.700	52.700	52.700	1,216,325
2025-11-11	51.000	52.100	50.500	51.800	51.800	943,349
2025-11-10	51.500	52.600	50.000	51.700	51.700	2,357,132
2025-11-07	54.000	55.800	52.100	52.600	52.600	1,475,485
2025-11-06	55.000	55.900	53.100	53.100	53.100	380,975
2025-11-05	54.500	55.700	53.200	54.800	54.800	868,262
2025-11-04	55.900	55.900	54.200	54.700	54.700	1,668,052
2025-11-03	57.700	58.600	55.700	56.200	56.200	497,648
2025-10-31	57.900	58.800	55.900	57.200	57.200	935,448
2025-10-30	56.000	57.998	55.500	57.100	57.100	826,436
2025-10-29	56.100	57.900	55.000	57.200	57.200	658,810
2025-10-28	55.900	57.300	54.500	55.700	55.700	691,441
2025-10-27	58.200	59.300	55.500	57.200	57.200	835,876
2025-10-24	56.700	57.400	55.200	56.200	56.200	606,000
2025-10-23	55.500	57.600	55.300	55.700	55.700	1,198,057
2025-10-22	58.200	59.400	54.300	55.900	55.900	3,346,423
2025-10-21	64.200	64.200	59.200	59.400	59.400	1,832,550
2025-10-20	60.600	64.300	60.201	63.200	63.200	3,263,700
2025-10-17	54.500	61.900	54.200	59.400	59.400	8,940,588
2025-10-16	50.900	54.000	50.200	53.600	53.600	1,458,335
2025-10-15	52.200	53.900	50.100	50.300	50.300	1,314,851
2025-10-14	53.100	53.100	51.800	52.000	52.000	908,825
2025-10-13	49.250	53.300	49.250	52.700	52.700	1,834,953
2025-10-10	50.600	50.887	47.575	48.750	48.750	2,869,167
2025-10-09	54.300	54.300	51.000	51.000	51.000	1,167,857
2025-10-08	51.000	53.300	50.900	53.100	53.100	867,340
2025-10-07	50.400	51.387	49.500	50.800	50.800	1,441,935

← NewerPage 3 of 20 · 1,183 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.