Ferrexpo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 107.60 | 110.80 | 105.32 | 109.40 | 109.40 | 1,789,024 |
| 2025-01-17 | 101.60 | 109.00 | 100.00 | 108.40 | 108.40 | 2,189,120 |
| 2025-01-16 | 97.500 | 102.80 | 97.100 | 101.40 | 101.40 | 2,200,188 |
| 2025-01-15 | 96.500 | 101.80 | 95.100 | 98.400 | 98.400 | 1,081,397 |
| 2025-01-14 | 97.100 | 97.600 | 94.300 | 95.300 | 95.300 | 1,006,290 |
| 2025-01-13 | 92.000 | 96.000 | 90.000 | 94.800 | 94.800 | 1,439,582 |
| 2025-01-10 | 95.100 | 96.700 | 91.000 | 91.900 | 91.900 | 1,032,945 |
| 2025-01-09 | 95.500 | 99.800 | 94.000 | 95.200 | 95.200 | 2,602,719 |
| 2025-01-08 | 99.100 | 100.80 | 92.800 | 92.800 | 92.800 | 2,508,356 |
| 2025-01-07 | 109.80 | 109.80 | 98.240 | 99.100 | 99.100 | 2,716,218 |
| 2025-01-06 | 107.40 | 114.40 | 104.80 | 107.60 | 107.60 | 1,897,081 |
| 2025-01-03 | 108.00 | 109.00 | 104.00 | 105.00 | 105.00 | 871,042 |
| 2025-01-02 | 107.80 | 110.80 | 105.21 | 108.80 | 108.80 | 700,467 |
| 2024-12-31 | 101.40 | 107.60 | 101.00 | 105.80 | 105.80 | 413,399 |
| 2024-12-30 | 111.40 | 112.60 | 102.80 | 102.80 | 102.80 | 1,223,742 |
| 2024-12-27 | 110.00 | 114.00 | 108.60 | 113.00 | 113.00 | 1,510,659 |
| 2024-12-24 | 106.00 | 110.00 | 104.00 | 109.40 | 109.40 | 697,729 |
| 2024-12-23 | 104.20 | 104.89 | 99.600 | 104.20 | 104.20 | 934,927 |
| 2024-12-20 | 100.80 | 104.40 | 97.800 | 102.60 | 102.60 | 10,127,390 |
| 2024-12-19 | 95.200 | 104.60 | 94.000 | 100.80 | 100.80 | 1,468,810 |
| 2024-12-18 | 105.00 | 106.20 | 92.800 | 96.600 | 96.600 | 2,726,138 |
| 2024-12-17 | 104.40 | 105.80 | 101.80 | 104.60 | 104.60 | 787,634 |
| 2024-12-16 | 106.60 | 108.60 | 103.95 | 105.20 | 105.20 | 1,100,287 |
| 2024-12-13 | 107.60 | 109.00 | 103.43 | 105.20 | 105.20 | 1,209,629 |
| 2024-12-12 | 110.80 | 114.65 | 109.20 | 109.60 | 109.60 | 1,274,955 |
| 2024-12-11 | 108.80 | 111.49 | 105.20 | 109.20 | 109.20 | 1,481,411 |
| 2024-12-10 | 112.20 | 114.00 | 105.00 | 109.00 | 109.00 | 2,826,234 |
| 2024-12-09 | 120.20 | 124.00 | 111.20 | 113.40 | 113.40 | 3,912,070 |
| 2024-12-06 | 111.60 | 122.60 | 110.00 | 119.00 | 119.00 | 5,930,820 |
| 2024-12-05 | 110.60 | 112.00 | 103.39 | 111.20 | 111.20 | 3,181,071 |
| 2024-12-04 | 97.000 | 113.00 | 96.000 | 112.80 | 112.80 | 5,343,312 |
| 2024-12-03 | 90.600 | 98.400 | 88.700 | 97.800 | 97.800 | 5,207,125 |
| 2024-12-02 | 79.700 | 91.500 | 79.600 | 90.000 | 90.000 | 3,224,678 |
| 2024-11-29 | 82.100 | 84.400 | 78.700 | 81.300 | 81.300 | 978,384 |
| 2024-11-28 | 75.600 | 84.900 | 75.000 | 82.100 | 82.100 | 3,920,744 |
| 2024-11-27 | 76.500 | 78.100 | 75.442 | 76.800 | 76.800 | 429,577 |
| 2024-11-26 | 78.900 | 80.000 | 77.000 | 78.100 | 78.100 | 705,666 |
| 2024-11-25 | 79.900 | 81.000 | 76.000 | 77.100 | 77.100 | 1,009,536 |
| 2024-11-22 | 76.000 | 80.900 | 75.400 | 79.600 | 79.600 | 1,282,507 |
| 2024-11-21 | 79.800 | 81.000 | 76.000 | 76.500 | 76.500 | 1,488,809 |
| 2024-11-20 | 77.000 | 79.200 | 74.800 | 78.800 | 78.800 | 2,966,373 |
| 2024-11-19 | 84.500 | 86.464 | 75.100 | 76.300 | 76.300 | 4,251,621 |
| 2024-11-18 | 83.000 | 85.900 | 77.120 | 84.900 | 84.900 | 3,239,094 |
| 2024-11-15 | 81.300 | 83.100 | 79.700 | 82.900 | 82.900 | 1,909,796 |
| 2024-11-14 | 86.000 | 86.100 | 81.600 | 83.200 | 83.200 | 1,667,688 |
| 2024-11-13 | 78.100 | 86.402 | 77.700 | 85.700 | 85.700 | 3,677,054 |
| 2024-11-12 | 80.000 | 81.900 | 76.770 | 77.700 | 77.700 | 2,464,909 |
| 2024-11-11 | 77.700 | 86.500 | 76.100 | 82.000 | 82.000 | 5,411,109 |
| 2024-11-08 | 69.000 | 81.900 | 68.867 | 76.300 | 76.300 | 7,364,447 |
| 2024-11-07 | 80.300 | 82.500 | 67.800 | 67.800 | 67.800 | 4,041,448 |
| 2024-11-06 | 70.000 | 87.200 | 69.800 | 79.200 | 79.200 | 13,405,980 |
| 2024-11-05 | 60.900 | 63.000 | 60.500 | 62.200 | 62.200 | 1,476,030 |
| 2024-11-04 | 65.900 | 67.400 | 59.700 | 59.700 | 59.700 | 4,296,315 |
| 2024-11-01 | 64.000 | 68.400 | 63.900 | 65.600 | 65.600 | 2,646,658 |
| 2024-10-31 | 67.600 | 68.600 | 60.000 | 64.500 | 64.500 | 3,807,830 |
| 2024-10-30 | 65.000 | 69.300 | 62.900 | 67.300 | 67.300 | 6,602,584 |
| 2024-10-29 | 60.000 | 65.465 | 59.500 | 65.100 | 65.100 | 3,208,545 |
| 2024-10-28 | 58.100 | 61.500 | 57.500 | 59.000 | 59.000 | 2,173,340 |
| 2024-10-25 | 54.100 | 58.000 | 53.800 | 58.000 | 58.000 | 1,629,168 |
| 2024-10-24 | 55.600 | 56.784 | 54.100 | 54.200 | 54.200 | 1,578,979 |
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.