Shares Magazine
47.80p+1.00 (+2.14%)14 Jul 2025, 16:35
Ferrexpo PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 48.00p | 48.15p | 46.40p | 46.80p | 1,499,096 |
| Jul 10, 2025 | 47.05p | 49.10p | 47.05p | 47.85p | 1,816,476 |
| Jul 9, 2025 | 49.00p | 49.40p | 46.55p | 47.40p | 2,233,354 |
| Jul 8, 2025 | 48.00p | 49.70p | 47.30p | 48.90p | 1,830,692 |
| Jul 7, 2025 | 48.45p | 49.40p | 46.10p | 48.00p | 1,953,341 |
| Jul 4, 2025 | 47.50p | 48.80p | 46.80p | 48.75p | 1,408,931 |
| Jul 3, 2025 | 48.90p | 49.35p | 47.00p | 47.70p | 1,141,571 |
| Jul 2, 2025 | 47.00p | 49.00p | 46.73p | 48.50p | 1,758,809 |
| Jul 1, 2025 | 46.00p | 47.45p | 45.15p | 46.80p | 2,082,084 |
| Jun 30, 2025 | 48.15p | 48.75p | 45.85p | 46.45p | 3,876,556 |
| Jun 27, 2025 | 47.85p | 49.70p | 47.70p | 48.45p | 1,774,826 |
| Jun 26, 2025 | 46.50p | 48.95p | 46.50p | 47.85p | 1,375,341 |
| Jun 25, 2025 | 47.20p | 48.20p | 46.15p | 46.50p | 1,353,767 |
| Jun 24, 2025 | 46.45p | 48.14p | 46.00p | 47.05p | 1,438,189 |
| Jun 23, 2025 | 45.75p | 47.05p | 44.80p | 46.30p | 1,612,891 |
| Jun 20, 2025 | 46.90p | 48.30p | 45.30p | 45.30p | 11,223,434 |
| Jun 19, 2025 | 46.95p | 49.60p | 46.55p | 46.75p | 2,912,587 |
| Jun 18, 2025 | 48.05p | 49.20p | 46.50p | 47.20p | 1,301,870 |
| Jun 17, 2025 | 48.65p | 49.95p | 48.20p | 49.00p | 913,227 |
| Jun 16, 2025 | 48.90p | 50.50p | 48.40p | 49.45p | 1,414,218 |
| Jun 13, 2025 | 48.00p | 49.55p | 46.05p | 49.55p | 3,221,202 |
| Jun 12, 2025 | 48.25p | 50.30p | 46.85p | 48.15p | 1,397,799 |
| Jun 11, 2025 | 48.70p | 51.10p | 47.55p | 49.45p | 2,142,230 |
| Jun 10, 2025 | 49.05p | 49.80p | 48.10p | 48.65p | 1,133,049 |
| Jun 9, 2025 | 47.20p | 49.80p | 46.40p | 49.65p | 1,452,387 |
| Jun 6, 2025 | 48.00p | 49.45p | 46.60p | 47.20p | 2,472,061 |
| Jun 5, 2025 | 49.00p | 50.10p | 47.15p | 48.25p | 1,734,141 |
| Jun 4, 2025 | 51.00p | 51.60p | 48.75p | 48.75p | 3,098,504 |
| Jun 3, 2025 | 52.70p | 53.90p | 50.30p | 51.00p | 2,266,726 |
| Jun 2, 2025 | 53.90p | 55.30p | 51.50p | 51.50p | 2,758,986 |
| May 30, 2025 | 55.90p | 57.10p | 53.60p | 54.00p | 2,512,727 |
| May 29, 2025 | 56.30p | 57.80p | 55.50p | 55.60p | 2,214,718 |
| May 28, 2025 | 58.00p | 59.70p | 56.10p | 56.80p | 1,720,519 |
| May 27, 2025 | 61.00p | 62.20p | 58.30p | 58.70p | 1,461,451 |
| May 23, 2025 | 60.50p | 62.40p | 58.10p | 60.30p | 1,705,452 |
| May 22, 2025 | 61.80p | 62.60p | 60.00p | 61.00p | 1,887,009 |
| May 21, 2025 | 66.00p | 67.50p | 62.60p | 63.40p | 2,103,778 |
| May 20, 2025 | 65.80p | 68.80p | 64.90p | 66.90p | 1,799,363 |
| May 19, 2025 | 64.00p | 68.20p | 63.10p | 64.90p | 1,797,313 |
| May 16, 2025 | 67.00p | 68.60p | 64.50p | 65.20p | 1,643,197 |
| May 15, 2025 | 69.50p | 70.00p | 63.70p | 68.60p | 3,639,141 |
| May 14, 2025 | 66.80p | 72.70p | 66.40p | 69.60p | 3,428,274 |
| May 13, 2025 | 68.30p | 69.07p | 65.60p | 66.50p | 1,743,397 |
| May 12, 2025 | 64.40p | 72.30p | 63.60p | 67.20p | 6,373,512 |
| May 9, 2025 | 62.20p | 64.10p | 62.00p | 62.10p | 978,107 |
| May 8, 2025 | 62.00p | 65.00p | 61.60p | 61.80p | 3,155,338 |
| May 7, 2025 | 63.20p | 66.10p | 61.10p | 61.50p | 2,338,213 |
| May 6, 2025 | 77.70p | 78.00p | 63.40p | 64.70p | 5,797,814 |
| May 2, 2025 | 73.70p | 85.80p | 72.70p | 77.70p | 10,267,675 |
| May 1, 2025 | 59.60p | 73.30p | 57.90p | 72.00p | 6,689,829 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 329.00 | 4.11 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Qinetiq Group PLC | 505.50 | 3.46 |
| Just Group PLC | 129.00 | 3.20 |
| Associated British Foods PLC | 2,110.00 | 3.03 |
| Elementis PLC | 172.00 | 2.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
| Future PLC | 721.00 | -1.97 |