1. Share Prices

  2. Ferrexpo PLC (FXPO)

69.90p-6.00 (-7.91%)10 Mar 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ferrexpo PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 10, 202576.10p77.00p69.80p69.90p1,748,822
Mar 7, 202578.70p79.30p74.87p75.90p3,073,998
Mar 6, 202577.00p79.70p75.20p78.90p2,684,546
Mar 5, 202572.40p79.60p72.40p76.10p4,503,287
Mar 4, 202576.90p77.00p67.00p70.70p4,689,646
Mar 3, 202574.30p80.40p71.90p78.20p3,612,361
Feb 28, 202573.50p76.00p73.00p74.70p10,549,525
Feb 27, 202575.40p77.20p73.20p74.30p1,583,707
Feb 26, 202579.80p83.60p75.20p77.20p3,180,147
Feb 25, 202576.60p78.80p74.70p74.70p1,538,308
Feb 24, 202578.80p81.45p75.00p75.50p2,628,822
Feb 21, 202570.40p81.50p70.40p77.00p8,299,727
Feb 20, 202598.90p101.20p67.80p69.10p19,337,179
Feb 19, 2025103.00p104.40p96.60p99.30p3,016,222
Feb 18, 2025110.00p113.40p101.40p101.80p3,095,181
Feb 17, 202599.00p115.00p98.80p108.80p6,868,935
Feb 14, 202593.90p102.40p93.00p96.40p4,423,274
Feb 13, 2025112.00p113.60p91.20p93.10p9,577,786
Feb 12, 202590.00p93.20p88.90p90.80p1,824,084
Feb 11, 202591.50p94.00p87.60p89.20p2,134,567
Feb 10, 202595.16p98.46p93.00p93.20p1,804,981
Feb 7, 202587.00p95.20p85.80p95.20p4,821,768
Feb 6, 202572.20p93.22p72.20p87.00p7,661,132
Feb 5, 202573.00p76.90p66.28p73.60p8,316,577
Feb 4, 2025103.60p109.40p50.30p80.00p11,321,716
Feb 3, 2025110.00p110.00p102.40p103.60p1,730,437
Jan 31, 2025110.40p112.60p108.20p110.80p1,067,521
Jan 30, 2025107.60p110.80p105.00p110.40p1,175,171
Jan 29, 2025105.60p107.80p103.20p105.40p882,941
Jan 28, 2025104.80p106.40p100.60p105.00p1,414,615
Jan 27, 2025103.80p106.60p101.13p105.60p1,448,981
Jan 24, 2025105.80p111.60p104.20p106.20p1,796,610
Jan 23, 2025104.00p108.40p101.80p105.60p2,346,554
Jan 22, 2025106.80p108.60p103.19p103.20p945,880
Jan 21, 2025110.80p111.00p106.20p106.20p2,115,942
Jan 20, 2025107.60p110.80p105.32p109.40p1,789,023
Jan 17, 2025101.60p109.00p100.00p108.40p2,189,119
Jan 16, 202597.50p102.80p97.10p101.40p2,200,188
Jan 15, 202596.50p101.80p95.10p98.40p1,081,396
Jan 14, 202597.10p97.60p94.30p95.30p1,006,289
Jan 13, 202592.00p96.00p90.00p94.80p1,439,582
Jan 10, 202595.10p96.70p91.00p91.90p1,032,945
Jan 9, 202595.50p99.80p94.00p95.20p2,602,719
Jan 8, 202599.10p100.80p92.80p92.80p2,508,355
Jan 7, 2025109.80p109.80p98.24p99.10p2,716,218
Jan 6, 2025107.40p114.40p104.80p107.60p1,897,081
Jan 3, 2025108.00p109.00p104.00p105.00p871,041
Jan 2, 2025107.80p110.80p105.21p108.80p700,466
Dec 31, 2024101.40p107.60p101.00p105.80p413,399
Dec 30, 2024111.40p112.60p102.80p102.80p1,223,742
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Assura PLC46.5614.29
Sirius Real Estate LD82.554.30
Primary Health Properties PLC93.903.76
Kingfisher PLC268.603.67
Whitbread PLC2,598.003.34
Severn Trent PLC2,461.002.84

Fallers

CompanyPrice% Chg
Clarkson PLC3,455.00-21.66
Alpha Group International PLC2,390.00-10.15
Entain PLC661.20-8.62
Rolls-Royce Holdings PLC732.80-8.56
Travis Perkins PLC580.50-8.37
Ferrexpo PLC69.90-7.91
Risers/fallers data from previous trading day. Today's data available from 8:15am.