Ferrexpo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-14	48.250	51.300	48.250	50.700	50.700	841,012
2025-04-11	49.100	50.000	46.900	48.250	48.250	1,170,475
2025-04-10	47.550	51.800	47.550	49.200	49.200	2,402,645
2025-04-09	46.950	48.650	45.250	45.650	45.650	1,405,825
2025-04-08	48.200	50.000	47.150	48.500	48.500	2,148,234
2025-04-07	46.950	54.640	43.000	46.850	46.850	4,831,243
2025-04-04	50.000	50.900	45.750	47.850	47.850	2,799,380
2025-04-03	54.500	55.400	50.000	50.000	50.000	3,306,726
2025-04-02	56.000	56.300	53.200	54.700	54.700	1,100,217
2025-04-01	56.200	56.484	54.700	55.700	55.700	1,369,783
2025-03-31	58.000	58.336	54.400	55.000	55.000	2,134,723
2025-03-28	62.000	62.300	58.000	58.400	58.400	2,465,576
2025-03-27	61.600	62.800	60.300	61.000	61.000	847,332
2025-03-26	62.900	65.000	61.800	62.100	62.100	1,530,132
2025-03-25	64.400	64.400	61.800	61.800	61.800	1,979,418
2025-03-24	65.200	67.900	62.600	64.400	64.400	1,989,228
2025-03-21	68.400	69.000	63.400	63.400	63.400	8,956,323
2025-03-20	76.500	78.800	71.100	71.100	71.100	2,798,811
2025-03-19	79.700	81.500	69.500	77.000	77.000	5,858,572
2025-03-18	79.300	83.000	79.200	81.600	81.600	1,548,301
2025-03-17	84.500	85.000	77.200	79.000	79.000	2,259,304
2025-03-14	74.900	83.723	73.400	83.500	83.500	3,310,541
2025-03-13	71.000	74.000	69.900	73.600	73.600	2,381,999
2025-03-12	70.500	74.820	69.800	70.000	70.000	1,984,397
2025-03-11	69.300	70.900	67.445	67.700	67.700	1,519,134
2025-03-10	76.100	77.000	69.800	69.900	69.900	1,748,822
2025-03-07	78.700	79.300	74.868	75.900	75.900	3,073,999
2025-03-06	77.000	79.700	75.200	78.900	78.900	2,684,546
2025-03-05	72.400	79.600	72.400	76.100	76.100	4,503,287
2025-03-04	76.900	77.000	67.000	70.700	70.700	4,689,646
2025-03-03	74.300	80.400	71.900	78.200	78.200	3,612,362
2025-02-28	73.500	76.000	73.000	74.700	74.700	10,549,520
2025-02-27	75.400	77.200	73.200	74.300	74.300	1,583,708
2025-02-26	79.800	83.600	75.200	77.200	77.200	3,180,148
2025-02-25	76.600	78.800	74.700	74.700	74.700	1,538,308
2025-02-24	78.800	81.452	75.000	75.500	75.500	2,628,822
2025-02-21	70.400	81.500	70.400	77.000	77.000	8,299,728
2025-02-20	98.900	101.20	67.800	69.100	69.100	19,337,180
2025-02-19	103.00	104.40	96.600	99.300	99.300	3,016,223
2025-02-18	110.00	113.40	101.40	101.80	101.80	3,095,181
2025-02-17	99.000	115.00	98.800	108.80	108.80	6,868,935
2025-02-14	93.900	102.40	93.000	96.400	96.400	4,423,275
2025-02-13	112.00	113.60	91.200	93.100	93.100	9,577,786
2025-02-12	90.000	93.200	88.900	90.800	90.800	1,824,084
2025-02-11	91.500	94.000	87.600	89.200	89.200	2,134,567
2025-02-10	95.500	98.460	93.000	93.200	93.200	1,804,982
2025-02-07	87.000	95.200	85.800	95.200	95.200	4,821,768
2025-02-06	72.200	93.219	72.200	87.000	87.000	7,661,132
2025-02-05	73.000	76.900	66.284	73.600	73.600	8,316,578
2025-02-04	103.60	109.40	50.300	80.000	80.000	11,321,710
2025-02-03	110.00	110.00	102.40	103.60	103.60	1,730,438
2025-01-31	110.40	112.60	108.20	110.80	110.80	1,067,521
2025-01-30	107.60	110.80	105.00	110.40	110.40	1,175,172
2025-01-29	105.60	107.80	103.20	105.40	105.40	882,941
2025-01-28	104.80	106.40	100.60	105.00	105.00	1,414,616
2025-01-27	103.80	106.60	101.13	105.60	105.60	1,448,981
2025-01-24	105.80	111.60	104.20	106.20	106.20	1,796,611
2025-01-23	104.00	108.40	101.80	105.60	105.60	2,346,554
2025-01-22	106.80	108.60	103.19	103.20	103.20	945,881
2025-01-21	110.80	111.00	106.20	106.20	106.20	2,115,943

← NewerPage 6 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.