75.60p-3.30 (-4.18%)07 Mar 2025, 14:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ferrexpo PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Dec 27, 2024110.00p114.00p108.60p113.00p1,510,659
Dec 24, 2024106.00p110.00p104.00p109.40p697,729
Showing 1 to 50 of 253
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00