Ferrexpo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	52.700	55.900	52.700	55.000	55.000	2,842,546
2024-10-22	50.400	54.600	50.400	53.700	53.700	1,909,531
2024-10-21	52.600	55.500	50.900	50.900	50.900	2,955,191
2024-10-18	48.200	52.844	48.200	52.800	52.800	3,086,324
2024-10-17	47.900	49.542	46.950	48.200	48.200	1,869,479
2024-10-16	44.200	48.700	43.900	48.550	48.550	2,586,490
2024-10-15	46.500	47.000	43.850	43.850	43.850	1,820,137
2024-10-14	45.000	47.350	43.750	46.500	46.500	2,341,036
2024-10-11	43.300	44.650	43.250	44.650	44.650	540,020
2024-10-10	44.850	45.350	42.600	43.150	43.150	995,810
2024-10-09	43.850	45.200	43.100	44.500	44.500	550,426
2024-10-08	43.400	44.650	42.523	43.500	43.500	886,814
2024-10-07	44.900	45.250	43.650	43.750	43.750	1,204,143
2024-10-04	46.000	46.000	44.250	45.300	45.300	804,783
2024-10-03	45.050	46.900	44.701	45.200	45.200	907,633
2024-10-02	44.000	46.950	44.000	46.000	46.000	1,187,762
2024-10-01	48.200	48.500	43.903	44.750	44.750	1,811,966
2024-09-30	48.250	50.200	47.820	48.250	48.250	1,605,716
2024-09-27	49.000	50.000	47.650	47.900	47.900	1,523,312
2024-09-26	43.400	48.738	43.400	48.000	48.000	2,492,680
2024-09-25	42.600	45.800	42.479	43.300	43.300	2,007,810
2024-09-24	41.400	43.000	41.400	42.600	42.600	1,238,626
2024-09-23	40.550	41.950	40.050	41.300	41.300	753,175
2024-09-20	41.650	42.150	39.700	40.000	40.000	11,351,300
2024-09-19	40.400	42.250	40.400	41.650	41.650	662,554
2024-09-18	41.500	41.527	40.100	40.400	40.400	573,520
2024-09-17	40.000	41.800	40.000	41.500	41.500	853,729
2024-09-16	40.300	42.200	39.200	40.800	40.800	1,501,342
2024-09-13	39.450	40.250	38.800	40.200	40.200	961,910
2024-09-12	39.450	40.347	38.150	38.900	38.900	1,501,324
2024-09-11	39.300	40.300	38.600	38.600	38.600	750,609
2024-09-10	39.150	40.150	38.500	39.200	39.200	1,265,048
2024-09-09	40.000	40.750	38.650	39.050	39.050	1,607,441
2024-09-06	42.050	42.350	39.500	39.500	39.500	2,195,689
2024-09-05	42.950	44.450	41.750	42.200	42.200	2,894,332
2024-09-04	45.150	46.400	42.350	42.350	42.350	2,229,989
2024-09-03	46.050	46.172	44.700	44.700	44.700	2,494,540
2024-09-02	47.000	48.750	45.400	45.900	45.900	513,554
2024-08-30	47.800	48.950	45.700	45.900	45.900	1,505,105
2024-08-29	47.150	48.350	47.000	47.800	47.800	460,660
2024-08-28	49.000	49.900	47.200	47.350	47.350	1,381,747
2024-08-27	47.000	50.579	46.640	49.650	49.650	2,357,337
2024-08-23	47.000	47.900	46.000	46.500	46.500	1,252,506
2024-08-22	48.200	48.535	46.450	47.200	47.200	1,247,728
2024-08-21	46.150	48.050	45.150	47.600	47.600	1,120,314
2024-08-20	48.500	48.500	46.250	47.150	47.150	1,330,483
2024-08-19	46.000	49.050	46.000	48.450	48.450	1,547,881
2024-08-16	47.000	48.750	45.250	45.550	45.550	1,876,182
2024-08-15	47.700	48.750	46.250	47.350	47.350	617,394
2024-08-14	46.700	47.800	46.100	46.750	46.750	1,150,124
2024-08-13	48.500	50.300	46.000	46.850	46.850	2,145,114
2024-08-12	49.800	51.100	46.900	47.900	47.900	739,533
2024-08-09	49.950	52.230	47.650	48.650	48.650	1,730,502
2024-08-08	48.500	49.400	44.705	48.350	48.350	1,904,451
2024-08-07	49.000	50.500	47.750	48.800	48.800	1,192,306
2024-08-06	49.950	52.995	48.050	48.250	48.250	3,159,537
2024-08-05	50.100	50.771	46.950	49.300	49.300	2,814,052
2024-08-02	54.300	55.800	50.577	51.300	51.300	2,664,166
2024-08-01	59.300	60.300	52.800	53.100	53.100	2,490,423
2024-07-31	55.500	65.100	54.600	57.900	57.900	4,919,529

← NewerPage 8 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.