Ferrexpo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-11	48.000	48.150	46.400	46.800	46.800	1,499,096
2025-07-10	47.050	49.100	47.050	47.850	47.850	1,816,476
2025-07-09	49.000	49.400	46.550	47.400	47.400	2,233,355
2025-07-08	48.000	49.700	47.300	48.900	48.900	1,830,693
2025-07-07	48.450	49.400	46.100	48.000	48.000	1,953,341
2025-07-04	47.500	48.800	46.800	48.750	48.750	1,408,932
2025-07-03	48.900	49.350	47.000	47.700	47.700	1,141,571
2025-07-02	47.000	49.000	46.732	48.500	48.500	1,758,809
2025-07-01	46.000	47.450	45.150	46.800	46.800	2,082,084
2025-06-30	48.150	48.750	45.850	46.450	46.450	3,876,556
2025-06-27	47.850	49.700	47.700	48.450	48.450	1,774,826
2025-06-26	46.500	48.950	46.500	47.850	47.850	1,375,341
2025-06-25	47.200	48.200	46.150	46.500	46.500	1,353,768
2025-06-24	46.450	48.135	46.000	47.050	47.050	1,438,190
2025-06-23	45.750	47.050	44.800	46.300	46.300	1,612,891
2025-06-20	46.900	48.300	45.300	45.300	45.300	11,223,430
2025-06-19	46.950	49.600	46.550	46.750	46.750	2,912,588
2025-06-18	48.050	49.200	46.500	47.200	47.200	1,301,870
2025-06-17	48.650	49.950	48.200	49.000	49.000	913,227
2025-06-16	48.900	50.500	48.400	49.450	49.450	1,414,218
2025-06-13	48.000	49.550	46.050	49.550	49.550	3,221,203
2025-06-12	48.250	50.300	46.850	48.150	48.150	1,397,799
2025-06-11	48.700	51.100	47.550	49.450	49.450	2,142,230
2025-06-10	49.050	49.800	48.100	48.650	48.650	1,133,049
2025-06-09	47.200	49.800	46.400	49.650	49.650	1,452,388
2025-06-06	48.000	49.450	46.600	47.200	47.200	2,472,062
2025-06-05	49.000	50.100	47.150	48.250	48.250	1,734,141
2025-06-04	51.000	51.600	48.750	48.750	48.750	3,098,505
2025-06-03	52.700	53.900	50.300	51.000	51.000	2,266,726
2025-06-02	53.900	55.300	51.500	51.500	51.500	2,758,986
2025-05-30	55.900	57.100	53.600	54.000	54.000	2,512,727
2025-05-29	56.300	57.800	55.500	55.600	55.600	2,214,718
2025-05-28	58.000	59.700	56.100	56.800	56.800	1,720,519
2025-05-27	61.000	62.200	58.300	58.700	58.700	1,461,451
2025-05-23	60.500	62.400	58.100	60.300	60.300	1,705,452
2025-05-22	61.800	62.600	60.000	61.000	61.000	1,887,010
2025-05-21	66.000	67.500	62.600	63.400	63.400	2,103,778
2025-05-20	65.800	68.800	64.900	66.900	66.900	1,799,363
2025-05-19	64.000	68.200	63.100	64.900	64.900	1,797,314
2025-05-16	67.000	68.600	64.500	65.200	65.200	1,643,197
2025-05-15	69.500	70.000	63.700	68.600	68.600	3,639,142
2025-05-14	66.800	72.700	66.400	69.600	69.600	3,428,274
2025-05-13	68.300	69.068	65.600	66.500	66.500	1,743,397
2025-05-12	64.400	72.300	63.600	67.200	67.200	6,373,513
2025-05-09	62.200	64.100	62.000	62.100	62.100	978,107
2025-05-08	62.000	65.000	61.600	61.800	61.800	3,155,339
2025-05-07	63.200	66.100	61.100	61.500	61.500	2,338,214
2025-05-06	77.700	78.000	63.400	64.700	64.700	5,797,814
2025-05-02	73.700	85.800	72.700	77.700	77.700	10,267,670
2025-05-01	59.600	73.300	57.900	72.000	72.000	6,689,829
2025-04-30	58.400	59.400	55.800	58.900	58.900	1,214,727
2025-04-29	59.300	60.600	57.200	57.700	57.700	1,188,420
2025-04-28	55.700	60.600	55.300	59.200	59.200	4,229,240
2025-04-25	55.800	56.200	54.500	55.200	55.200	849,365
2025-04-24	54.100	55.200	52.600	54.800	54.800	1,115,445
2025-04-23	50.800	57.900	50.300	54.300	54.300	2,620,007
2025-04-22	50.600	52.900	48.500	49.300	49.300	2,329,546
2025-04-17	51.700	52.300	50.100	50.500	50.500	634,904
2025-04-16	51.200	52.200	49.600	51.600	51.600	793,161
2025-04-15	50.700	53.000	50.600	51.500	51.500	1,067,887

← NewerPage 5 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.