Ferrexpo Plc (FXPO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 64.00 | 68.18 | 61.20 | 61.30 | 61.30 | 2,501,460 |
| 25 Jul 2024 | 59.50 | 64.74 | 59.10 | 63.50 | 63.50 | 4,003,064 |
| 24 Jul 2024 | 55.00 | 60.80 | 54.48 | 59.40 | 59.40 | 3,683,007 |
| 23 Jul 2024 | 56.40 | 57.40 | 54.60 | 54.90 | 54.90 | 1,094,776 |
| 22 Jul 2024 | 55.00 | 57.93 | 54.47 | 56.30 | 56.30 | 1,302,094 |
| 19 Jul 2024 | 54.60 | 55.60 | 53.10 | 54.60 | 54.60 | 1,294,613 |
| 18 Jul 2024 | 54.70 | 55.20 | 53.50 | 55.20 | 55.20 | 587,360 |
| 17 Jul 2024 | 55.90 | 57.30 | 49.00 | 53.40 | 53.40 | 1,737,247 |
| 16 Jul 2024 | 57.90 | 60.77 | 55.80 | 55.80 | 55.80 | 2,045,440 |
| 15 Jul 2024 | 58.40 | 60.50 | 58.10 | 58.70 | 58.70 | 1,910,720 |
| 12 Jul 2024 | 57.80 | 59.70 | 56.90 | 59.30 | 59.30 | 1,768,300 |
| 11 Jul 2024 | 58.00 | 58.90 | 55.00 | 57.10 | 57.10 | 1,463,126 |
| 10 Jul 2024 | 58.70 | 59.50 | 57.00 | 57.00 | 57.00 | 2,851,090 |
| 09 Jul 2024 | 61.70 | 61.99 | 55.70 | 57.70 | 57.70 | 5,840,026 |
| 08 Jul 2024 | 51.00 | 60.60 | 49.20 | 60.60 | 60.60 | 9,436,243 |
| 05 Jul 2024 | 47.40 | 53.90 | 47.20 | 52.00 | 52.00 | 4,980,555 |
| 04 Jul 2024 | 46.55 | 48.15 | 46.25 | 47.80 | 47.80 | 1,179,136 |
| 03 Jul 2024 | 46.00 | 46.75 | 44.80 | 46.60 | 46.60 | 1,279,172 |
| 02 Jul 2024 | 45.45 | 47.55 | 44.50 | 45.50 | 45.50 | 1,091,289 |
| 01 Jul 2024 | 45.00 | 45.81 | 43.70 | 44.75 | 44.75 | 988,874 |
| 28 Jun 2024 | 43.50 | 45.65 | 43.50 | 45.00 | 45.00 | 668,947 |
| 27 Jun 2024 | 44.35 | 45.55 | 41.84 | 43.05 | 43.05 | 2,634,834 |
| 26 Jun 2024 | 44.35 | 45.65 | 44.20 | 45.25 | 45.25 | 940,736 |
| 25 Jun 2024 | 45.00 | 45.65 | 43.05 | 44.35 | 44.35 | 937,605 |
| 24 Jun 2024 | 43.00 | 44.90 | 43.00 | 44.00 | 44.00 | 12,449,072 |
| 21 Jun 2024 | 42.60 | 44.00 | 40.75 | 43.70 | 43.70 | 12,370,535 |
| 20 Jun 2024 | 43.50 | 44.00 | 42.65 | 43.05 | 43.05 | 750,910 |
| 19 Jun 2024 | 43.00 | 44.50 | 42.60 | 43.50 | 43.50 | 857,096 |
| 18 Jun 2024 | 43.60 | 44.40 | 42.50 | 43.45 | 43.45 | 877,446 |
| 17 Jun 2024 | 44.00 | 44.25 | 42.80 | 43.00 | 43.00 | 851,890 |
| 14 Jun 2024 | 44.85 | 45.05 | 44.00 | 44.00 | 44.00 | 452,237 |
| 13 Jun 2024 | 45.00 | 45.30 | 43.97 | 44.35 | 44.35 | 701,739 |
| 12 Jun 2024 | 45.00 | 47.55 | 44.70 | 44.70 | 44.70 | 941,426 |
| 11 Jun 2024 | 45.00 | 45.95 | 44.55 | 45.00 | 45.00 | 548,830 |
| 10 Jun 2024 | 45.00 | 46.75 | 44.60 | 44.65 | 44.65 | 559,824 |
| 07 Jun 2024 | 46.00 | 46.00 | 44.75 | 46.00 | 46.00 | 6,223,170 |
| 06 Jun 2024 | 44.00 | 45.75 | 42.40 | 45.00 | 45.00 | 2,007,056 |
| 05 Jun 2024 | 45.55 | 46.50 | 43.35 | 43.35 | 43.35 | 1,198,880 |
| 04 Jun 2024 | 45.30 | 46.60 | 44.35 | 45.55 | 45.55 | 1,532,704 |
| 03 Jun 2024 | 42.55 | 45.95 | 42.44 | 45.95 | 45.95 | 1,737,996 |
| 31 May 2024 | 44.45 | 44.84 | 41.00 | 41.55 | 41.55 | 12,534,297 |
| 30 May 2024 | 42.60 | 45.40 | 42.25 | 44.50 | 44.50 | 1,731,475 |
| 29 May 2024 | 45.45 | 45.50 | 42.70 | 43.45 | 43.45 | 1,612,551 |
| 28 May 2024 | 48.45 | 48.80 | 44.60 | 45.15 | 45.15 | 1,882,378 |
| 24 May 2024 | 44.75 | 47.90 | 43.50 | 47.50 | 47.50 | 2,450,146 |
| 23 May 2024 | 45.00 | 45.79 | 44.50 | 44.90 | 44.90 | 949,819 |
| 22 May 2024 | 46.20 | 50.00 | 44.35 | 45.10 | 45.10 | 882,455 |
| 21 May 2024 | 46.75 | 47.00 | 44.15 | 46.20 | 46.20 | 1,209,566 |
| 20 May 2024 | 46.60 | 47.85 | 46.25 | 46.35 | 46.35 | 708,105 |
| 17 May 2024 | 47.00 | 47.75 | 46.00 | 46.85 | 46.85 | 761,162 |
| 16 May 2024 | 46.40 | 48.40 | 45.30 | 47.00 | 47.00 | 1,143,387 |
| 15 May 2024 | 47.20 | 48.85 | 46.40 | 47.10 | 47.10 | 1,217,341 |
| 14 May 2024 | 46.60 | 48.50 | 46.60 | 48.20 | 48.20 | 869,622 |
| 13 May 2024 | 49.00 | 50.60 | 46.50 | 46.60 | 46.60 | 1,435,062 |
| 10 May 2024 | 48.00 | 49.45 | 47.75 | 48.90 | 48.90 | 613,546 |
| 09 May 2024 | 49.20 | 49.50 | 48.20 | 48.20 | 48.20 | 414,377 |
| 08 May 2024 | 50.70 | 51.10 | 47.55 | 48.70 | 48.70 | 1,062,305 |
| 07 May 2024 | 51.00 | 52.30 | 48.39 | 49.95 | 49.95 | 1,646,247 |
| 03 May 2024 | 49.20 | 51.10 | 49.05 | 50.30 | 50.30 | 695,201 |
| 02 May 2024 | 50.10 | 50.70 | 48.40 | 49.60 | 49.60 | 480,214 |
| 01 May 2024 | 50.80 | 52.20 | 48.75 | 49.70 | 49.70 | 1,198,849 |
| 30 Apr 2024 | 52.40 | 53.00 | 50.80 | 50.90 | 50.90 | 1,297,414 |
| 29 Apr 2024 | 52.00 | 55.00 | 50.00 | 52.00 | 52.00 | 1,004,744 |
| 26 Apr 2024 | 52.60 | 53.92 | 50.60 | 51.50 | 51.50 | 2,276,906 |
| 25 Apr 2024 | 51.60 | 52.60 | 50.40 | 51.90 | 51.90 | 1,467,245 |
| 24 Apr 2024 | 53.30 | 55.00 | 51.00 | 51.00 | 51.00 | 1,950,135 |
| 23 Apr 2024 | 51.50 | 54.92 | 50.10 | 52.20 | 52.20 | 6,598,699 |
| 22 Apr 2024 | 48.05 | 49.55 | 47.20 | 48.20 | 48.20 | 1,332,818 |
| 19 Apr 2024 | 46.20 | 47.75 | 46.20 | 47.30 | 47.30 | 2,487,205 |
| 18 Apr 2024 | 45.40 | 48.00 | 45.40 | 46.60 | 46.60 | 2,044,318 |
| 17 Apr 2024 | 45.75 | 46.95 | 44.70 | 46.25 | 46.25 | 996,244 |
| 16 Apr 2024 | 47.20 | 48.60 | 44.00 | 44.15 | 44.15 | 2,141,404 |
| 15 Apr 2024 | 45.60 | 47.30 | 44.97 | 47.30 | 47.30 | 1,522,823 |
| 12 Apr 2024 | 44.85 | 46.25 | 44.72 | 45.60 | 45.60 | 1,402,339 |
| 11 Apr 2024 | 46.15 | 46.75 | 44.54 | 44.85 | 44.85 | 1,210,912 |
| 10 Apr 2024 | 46.25 | 47.40 | 45.05 | 45.05 | 45.05 | 1,647,071 |
| 09 Apr 2024 | 46.25 | 47.43 | 45.31 | 46.40 | 46.40 | 2,390,984 |
| 08 Apr 2024 | 45.10 | 46.25 | 43.45 | 46.25 | 46.25 | 1,585,965 |
| 05 Apr 2024 | 46.00 | 46.30 | 43.45 | 44.05 | 44.05 | 1,688,908 |
| 04 Apr 2024 | 44.00 | 45.05 | 43.00 | 45.00 | 45.00 | 1,235,565 |
| 03 Apr 2024 | 44.00 | 44.60 | 42.85 | 44.60 | 44.60 | 1,635,789 |
| 02 Apr 2024 | 44.00 | 45.45 | 43.60 | 44.50 | 44.50 | 1,692,701 |
| 28 Mar 2024 | 43.30 | 44.90 | 43.30 | 43.66 | 43.66 | 1,973,968 |
| 27 Mar 2024 | 44.00 | 44.74 | 42.90 | 43.24 | 43.24 | 1,445,730 |
| 26 Mar 2024 | 45.54 | 46.12 | 43.72 | 43.72 | 43.72 | 1,565,726 |
| 25 Mar 2024 | 43.22 | 48.54 | 43.22 | 46.60 | 46.60 | 4,029,551 |
| 22 Mar 2024 | 43.90 | 44.12 | 42.90 | 43.22 | 43.22 | 1,642,478 |
| 21 Mar 2024 | 44.72 | 45.48 | 43.00 | 43.74 | 43.74 | 2,983,052 |
| 20 Mar 2024 | 47.60 | 48.02 | 43.10 | 43.10 | 43.10 | 5,063,023 |
| 19 Mar 2024 | 49.00 | 50.00 | 47.26 | 47.54 | 47.54 | 2,235,429 |
| 18 Mar 2024 | 51.35 | 51.55 | 49.48 | 49.48 | 49.48 | 1,512,119 |
| 15 Mar 2024 | 51.00 | 51.95 | 49.62 | 50.50 | 50.50 | 2,333,575 |
| 14 Mar 2024 | 52.95 | 53.70 | 51.00 | 51.55 | 51.55 | 1,119,069 |
| 13 Mar 2024 | 54.50 | 54.50 | 50.00 | 52.75 | 52.75 | 2,773,818 |
| 12 Mar 2024 | 52.65 | 56.50 | 49.62 | 55.00 | 55.00 | 5,244,966 |
| 11 Mar 2024 | 70.00 | 70.35 | 50.37 | 51.40 | 51.40 | 7,579,416 |
| 08 Mar 2024 | 72.10 | 73.10 | 70.00 | 70.20 | 70.20 | 940,394 |
| 07 Mar 2024 | 72.40 | 73.30 | 71.30 | 72.30 | 72.30 | 1,356,291 |
| 06 Mar 2024 | 73.00 | 73.30 | 71.50 | 72.25 | 72.25 | 739,619 |
| 05 Mar 2024 | 71.25 | 72.95 | 70.95 | 72.25 | 72.25 | 1,309,687 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.