Ferrexpo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-06	52.700	53.115	50.600	50.800	50.800	2,873,121
2025-10-03	55.500	56.800	52.800	52.900	52.900	1,506,495
2025-10-02	53.700	55.800	53.600	55.100	55.100	1,478,566
2025-10-01	54.400	54.900	53.500	53.700	53.700	1,158,473
2025-09-30	56.200	57.000	53.700	54.000	54.000	1,741,902
2025-09-29	55.400	56.900	54.500	56.900	56.900	1,533,016
2025-09-26	55.200	56.700	53.400	54.700	54.700	654,173
2025-09-25	53.900	57.000	53.000	56.200	56.200	1,478,178
2025-09-24	55.400	56.100	53.200	54.700	54.700	1,072,909
2025-09-23	53.900	55.900	53.700	54.800	54.800	1,397,834
2025-09-22	54.700	55.700	53.800	53.800	53.800	972,636
2025-09-19	55.100	56.800	54.500	54.700	54.700	1,445,978
2025-09-18	53.000	55.500	52.900	54.800	54.800	1,003,830
2025-09-17	53.900	54.400	52.200	52.900	52.900	686,847
2025-09-16	54.400	55.100	53.200	53.700	53.700	1,083,555
2025-09-15	51.500	54.200	51.100	53.500	53.500	2,027,370
2025-09-12	53.000	54.000	50.140	50.700	50.700	2,006,897
2025-09-11	54.100	54.700	52.900	53.100	53.100	755,530
2025-09-10	53.700	54.000	52.100	53.700	53.700	1,462,150
2025-09-09	52.500	54.700	52.000	53.200	53.200	2,259,259
2025-09-08	54.600	55.550	52.700	53.800	53.800	2,028,726
2025-09-05	53.100	55.500	52.500	53.300	53.300	2,473,756
2025-09-04	55.900	55.900	52.500	52.900	52.900	1,344,393
2025-09-03	54.500	57.400	54.255	55.100	55.100	2,102,658
2025-09-02	54.500	55.300	53.000	53.700	53.700	1,627,420
2025-09-01	55.200	56.200	53.600	53.600	53.600	1,523,140
2025-08-29	56.700	57.100	55.200	55.200	55.200	1,609,757
2025-08-28	59.000	60.000	56.500	56.500	56.500	1,915,127
2025-08-27	59.400	60.100	58.300	58.600	58.600	1,841,282
2025-08-26	60.000	62.000	58.000	59.400	59.400	15,329,210
2025-08-22	52.500	57.451	52.400	56.600	56.600	6,077,142
2025-08-21	55.000	55.000	49.800	51.300	51.300	5,641,032
2025-08-20	57.800	58.500	54.925	55.200	55.200	4,454,966
2025-08-19	53.600	59.900	53.000	58.700	58.700	7,616,246
2025-08-18	54.400	55.841	51.486	52.400	52.400	4,108,878
2025-08-15	51.100	55.000	50.400	53.200	53.200	5,115,340
2025-08-14	50.400	51.904	48.000	50.300	50.300	4,365,060
2025-08-13	59.000	59.000	51.045	51.500	51.500	5,422,332
2025-08-12	57.400	59.500	56.300	59.200	59.200	2,994,746
2025-08-11	59.500	60.200	54.000	56.800	56.800	5,979,371
2025-08-08	53.200	60.907	52.400	58.000	58.000	8,457,309
2025-08-07	45.750	55.200	45.250	52.800	52.800	15,363,800
2025-08-06	44.300	48.000	43.050	45.750	45.750	4,511,545
2025-08-05	47.150	47.850	45.300	45.500	45.500	3,161,263
2025-08-04	46.500	47.050	45.900	46.500	46.500	2,521,325
2025-08-01	45.600	46.500	44.400	46.500	46.500	2,099,521
2025-07-31	44.900	46.850	43.516	46.250	46.250	2,276,461
2025-07-30	45.200	45.950	41.300	44.250	44.250	5,244,095
2025-07-29	46.950	48.790	46.100	46.100	46.100	2,080,442
2025-07-28	48.900	48.900	46.550	47.600	47.600	1,135,651
2025-07-25	46.500	48.750	45.800	48.000	48.000	2,203,009
2025-07-24	47.000	47.300	45.481	46.150	46.150	5,591,821
2025-07-23	47.900	47.950	46.450	46.800	46.800	1,699,517
2025-07-22	47.100	47.900	46.000	46.950	46.950	1,903,772
2025-07-21	46.850	50.100	46.850	47.000	47.000	1,489,399
2025-07-18	47.500	48.650	46.800	46.850	46.850	1,051,979
2025-07-17	48.000	49.300	47.550	47.900	47.900	1,667,503
2025-07-16	47.550	50.100	46.500	47.750	47.750	3,252,010
2025-07-15	48.050	49.600	47.300	47.550	47.550	3,267,642
2025-07-14	46.200	48.356	46.200	47.800	47.800	1,231,416

← NewerPage 4 of 20 · 1,176 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.