UK markets closed

Ferrexpo Plc (FXPO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
47.30+0.70 (+1.50%)
At close: 04:35PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202446.2047.7546.2047.3047.302,487,205
18 Apr 202445.4048.0045.4046.6046.602,044,318
17 Apr 202445.7546.9544.7046.2546.25996,244
16 Apr 202447.2048.6044.0044.1544.152,141,404
15 Apr 202445.6047.3044.9747.3047.301,522,823
12 Apr 202444.8546.2544.7245.6045.601,402,339
11 Apr 202446.1546.7544.5444.8544.851,210,912
10 Apr 202446.2547.4045.0545.0545.051,647,071
09 Apr 202446.2547.4345.3146.4046.402,390,984
08 Apr 202445.1046.2543.4546.2546.251,585,965
05 Apr 202446.0046.3043.4544.0544.051,688,908
04 Apr 202444.0045.0543.0045.0045.001,235,565
03 Apr 202444.0044.6042.8544.6044.601,635,789
02 Apr 202444.0045.4543.6044.5044.501,692,701
28 Mar 202443.3044.9043.3043.6643.661,973,968
27 Mar 202444.0044.7442.9043.2443.241,445,730
26 Mar 202445.5446.1243.7243.7243.721,565,726
25 Mar 202443.2248.5443.2246.6046.604,029,551
22 Mar 202443.9044.1242.9043.2243.221,642,478
21 Mar 202444.7245.4843.0043.7443.742,983,052
20 Mar 202447.6048.0243.1043.1043.105,063,023
19 Mar 202449.0050.0047.2647.5447.542,235,429
18 Mar 202451.3551.5549.4849.4849.481,512,119
15 Mar 202451.0051.9549.6250.5050.502,333,575
14 Mar 202452.9553.7051.0051.5551.551,119,069
13 Mar 202454.5054.5050.0052.7552.752,773,818
12 Mar 202452.6556.5049.6255.0055.005,244,966
11 Mar 202470.0070.3550.3751.4051.407,579,416
08 Mar 202472.1073.1070.0070.2070.20940,394
07 Mar 202472.4073.3071.3072.3072.301,356,291
06 Mar 202473.0073.3071.5072.2572.25739,619
05 Mar 202471.2572.9570.9572.2572.251,309,687
04 Mar 202474.6574.6571.0073.0073.001,014,247
01 Mar 202472.5073.9572.4573.2073.201,315,755
29 Feb 202473.0074.6072.1072.1072.101,024,723
28 Feb 202475.6077.4072.0072.2072.20625,460
27 Feb 202476.0077.4075.6575.6575.651,003,451
26 Feb 202474.4076.3573.5575.7075.70853,703
23 Feb 202475.9075.9073.5874.1074.101,394,763
22 Feb 202475.3077.0574.1074.9574.951,230,241
21 Feb 202475.9576.9574.3875.0575.051,491,371
20 Feb 202480.2581.6574.7575.8075.802,698,780
19 Feb 202482.2083.1580.0080.9080.90931,970
16 Feb 202482.3084.0080.6080.6080.60395,401
15 Feb 202485.0086.1579.2582.2582.25970,478
14 Feb 202486.2087.3583.9583.9583.95564,306
13 Feb 202487.0088.1485.9087.0087.00461,882
12 Feb 202487.4588.6586.0088.1588.15270,422
09 Feb 202487.0588.6586.1587.7587.75935,415
08 Feb 202484.0587.5583.2086.4086.40776,108
07 Feb 202486.9589.0584.4585.7585.75730,431
06 Feb 202487.5089.2086.3586.3586.35876,768
05 Feb 202486.6590.1886.6588.3588.351,384,049
02 Feb 202488.0089.3586.0088.8088.80753,062
01 Feb 202484.8587.6084.8087.5087.501,000,451
31 Jan 202483.0087.4083.0086.8086.801,262,311
30 Jan 202484.2085.7583.7584.5584.55652,774
29 Jan 202485.8585.8581.2383.7583.751,389,626
26 Jan 202484.9088.0584.9085.8585.852,856,627
25 Jan 202484.9087.2584.4084.9584.95826,644
24 Jan 202482.8087.9082.1087.0087.00858,496
23 Jan 202484.4584.4582.0083.3583.351,639,314
22 Jan 202481.8084.3581.5083.0583.05949,351
19 Jan 202483.3584.6079.6080.7580.752,595,031
18 Jan 202474.8086.4073.9884.6584.653,125,539
17 Jan 202475.0575.1571.5072.4072.401,311,323
16 Jan 202471.2075.6870.3073.3073.301,406,344
15 Jan 202472.8574.0571.1571.5071.50600,914
12 Jan 202475.3075.3572.6072.6572.65865,365
11 Jan 202480.1080.9573.0573.5573.552,827,229
10 Jan 202477.9583.6077.0081.5081.501,775,019
09 Jan 202478.0078.1075.9977.9577.951,095,772
08 Jan 202482.9084.1578.2078.2078.20909,969
05 Jan 202480.3583.9479.9582.8082.80543,961
04 Jan 202482.5583.6081.2582.0082.00513,641
03 Jan 202487.0089.4983.7584.2084.201,033,217
02 Jan 202492.1092.9087.4087.7587.751,292,903
29 Dec 202387.3592.2784.9090.2590.251,670,712
28 Dec 202384.2588.0081.2084.7084.702,033,506
27 Dec 202382.1088.0081.5082.5582.552,310,862
22 Dec 202378.9082.2078.6582.2082.201,517,262
21 Dec 202382.1583.0079.1080.8580.85505,688
20 Dec 202379.5582.5078.1580.6080.601,115,049
19 Dec 202375.3080.0074.9078.6078.60997,987
18 Dec 202376.2578.0075.4077.1577.15800,038
15 Dec 202374.1578.0074.1076.1076.102,008,021
14 Dec 202373.5574.7570.7574.1574.15947,714
13 Dec 202372.6578.0070.7272.6572.65544,203
12 Dec 202371.6078.0071.0073.9073.901,049,951
11 Dec 202371.3572.8570.1072.4572.45508,070
08 Dec 202372.6073.6070.3070.9070.90506,952
07 Dec 202371.5074.1070.1071.6071.60492,128
06 Dec 202374.1074.9571.5072.2572.25653,614
05 Dec 202373.7074.6570.9072.3572.351,380,905
04 Dec 202374.2074.8570.2572.6572.651,366,659
01 Dec 202373.9076.1071.6574.3074.30559,594
30 Nov 202377.3078.5572.0572.8572.852,458,349
29 Nov 202378.0581.3576.8077.4077.40864,889
28 Nov 202379.3082.3577.2078.1078.10575,192
27 Nov 202381.4082.8579.5079.5579.55272,391
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...