Ferrexpo PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	60.000	62.500	55.200	55.700	55.700	1,699,716
2024-07-29	61.300	66.009	59.900	60.300	60.300	2,172,579
2024-07-26	64.000	68.176	61.200	61.300	61.300	2,501,460
2024-07-25	59.500	64.738	59.100	63.500	63.500	4,003,064
2024-07-24	55.000	60.800	54.479	59.400	59.400	3,683,008
2024-07-23	56.400	57.400	54.600	54.900	54.900	1,094,776
2024-07-22	55.000	57.930	54.467	56.300	56.300	1,302,094
2024-07-19	54.600	55.600	53.100	54.600	54.600	1,294,613
2024-07-18	54.700	55.200	53.500	55.200	55.200	587,361
2024-07-17	55.900	57.300	49.000	53.400	53.400	1,737,247
2024-07-16	57.900	60.768	55.800	55.800	55.800	2,045,441
2024-07-15	58.400	60.500	58.100	58.700	58.700	1,910,720
2024-07-12	57.800	59.700	56.900	59.300	59.300	1,768,300
2024-07-11	58.000	58.900	55.000	57.100	57.100	1,463,126
2024-07-10	58.700	59.500	57.000	57.000	57.000	2,851,091
2024-07-09	61.700	61.986	55.700	57.700	57.700	5,840,026
2024-07-08	51.000	60.600	49.200	60.600	60.600	9,436,243
2024-07-05	47.400	53.900	47.200	52.000	52.000	4,980,556
2024-07-04	46.550	48.150	46.250	47.800	47.800	1,179,136
2024-07-03	46.000	46.750	44.800	46.600	46.600	1,279,172
2024-07-02	45.450	47.550	44.500	45.500	45.500	1,091,290
2024-07-01	45.000	45.807	43.700	44.750	44.750	988,874
2024-06-28	43.500	45.650	43.500	45.000	45.000	668,947
2024-06-27	44.350	45.550	41.842	43.050	43.050	2,634,835
2024-06-26	44.350	45.650	44.200	45.250	45.250	940,737
2024-06-25	45.000	45.650	43.050	44.350	44.350	937,606
2024-06-24	43.000	44.900	43.000	44.000	44.000	12,449,070
2024-06-21	42.600	44.000	40.750	43.700	43.700	12,370,530
2024-06-20	43.500	44.000	42.650	43.050	43.050	750,910
2024-06-19	43.000	44.500	42.600	43.500	43.500	857,096
2024-06-18	43.600	44.400	42.500	43.450	43.450	877,447
2024-06-17	44.000	44.250	42.800	43.000	43.000	851,890
2024-06-14	44.850	45.050	44.000	44.000	44.000	452,238
2024-06-13	45.000	45.303	43.965	44.350	44.350	701,740
2024-06-12	45.000	47.550	44.700	44.700	44.700	941,427
2024-06-11	45.000	45.950	44.550	45.000	45.000	548,831
2024-06-10	45.000	46.750	44.600	44.650	44.650	559,824
2024-06-07	46.000	46.000	44.750	46.000	46.000	6,223,170
2024-06-06	44.000	45.750	42.400	45.000	45.000	2,007,056
2024-06-05	45.550	46.500	43.350	43.350	43.350	1,198,881
2024-06-04	45.300	46.600	44.350	45.550	45.550	1,532,705
2024-06-03	42.550	45.950	42.442	45.950	45.950	1,737,996
2024-05-31	44.450	44.837	41.000	41.550	41.550	12,534,290
2024-05-30	42.600	45.400	42.250	44.500	44.500	1,731,475
2024-05-29	45.450	45.500	42.700	43.450	43.450	1,612,551
2024-05-28	48.450	48.800	44.600	45.150	45.150	1,882,379
2024-05-24	44.750	47.900	43.500	47.500	47.500	2,450,146
2024-05-23	45.000	45.790	44.500	44.900	44.900	949,820
2024-05-22	46.200	50.000	44.350	45.100	45.100	882,455
2024-05-21	46.750	47.000	44.150	46.200	46.200	1,209,566
2024-05-20	46.600	47.850	46.250	46.350	46.350	708,106
2024-05-17	47.000	47.750	46.000	46.850	46.850	761,162
2024-05-16	46.400	48.400	45.300	47.000	47.000	1,143,388
2024-05-15	47.200	48.850	46.400	47.100	47.100	1,217,342
2024-05-14	46.600	48.500	46.600	48.200	48.200	869,623
2024-05-13	49.000	50.600	46.500	46.600	46.600	1,435,062
2024-05-10	48.000	49.450	47.750	48.900	48.900	613,547
2024-05-09	49.200	49.500	48.200	48.200	48.200	414,378
2024-05-08	50.700	51.100	47.550	48.700	48.700	1,062,305
2024-05-07	51.000	52.300	48.393	49.950	49.950	1,646,247

← NewerPage 9 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.