Ferrexpo Plc (FXPO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:14PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 51.50 | 54.40 | 50.10 | 54.18 | 54.18 | 3,787,977 |
| 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 |
| 04 Mar 2024 | 74.65 | 74.65 | 71.00 | 73.00 | 73.00 | 1,014,247 |
| 01 Mar 2024 | 72.50 | 73.95 | 72.45 | 73.20 | 73.20 | 1,315,755 |
| 29 Feb 2024 | 73.00 | 74.60 | 72.10 | 72.10 | 72.10 | 1,024,723 |
| 28 Feb 2024 | 75.60 | 77.40 | 72.00 | 72.20 | 72.20 | 625,460 |
| 27 Feb 2024 | 76.00 | 77.40 | 75.65 | 75.65 | 75.65 | 1,003,451 |
| 26 Feb 2024 | 74.40 | 76.35 | 73.55 | 75.70 | 75.70 | 853,703 |
| 23 Feb 2024 | 75.90 | 75.90 | 73.58 | 74.10 | 74.10 | 1,394,763 |
| 22 Feb 2024 | 75.30 | 77.05 | 74.10 | 74.95 | 74.95 | 1,230,241 |
| 21 Feb 2024 | 75.95 | 76.95 | 74.38 | 75.05 | 75.05 | 1,491,371 |
| 20 Feb 2024 | 80.25 | 81.65 | 74.75 | 75.80 | 75.80 | 2,698,780 |
| 19 Feb 2024 | 82.20 | 83.15 | 80.00 | 80.90 | 80.90 | 931,970 |
| 16 Feb 2024 | 82.30 | 84.00 | 80.60 | 80.60 | 80.60 | 395,401 |
| 15 Feb 2024 | 85.00 | 86.15 | 79.25 | 82.25 | 82.25 | 970,478 |
| 14 Feb 2024 | 86.20 | 87.35 | 83.95 | 83.95 | 83.95 | 564,306 |
| 13 Feb 2024 | 87.00 | 88.14 | 85.90 | 87.00 | 87.00 | 461,882 |
| 12 Feb 2024 | 87.45 | 88.65 | 86.00 | 88.15 | 88.15 | 270,422 |
| 09 Feb 2024 | 87.05 | 88.65 | 86.15 | 87.75 | 87.75 | 935,415 |
| 08 Feb 2024 | 84.05 | 87.55 | 83.20 | 86.40 | 86.40 | 776,108 |
| 07 Feb 2024 | 86.95 | 89.05 | 84.45 | 85.75 | 85.75 | 730,431 |
| 06 Feb 2024 | 87.50 | 89.20 | 86.35 | 86.35 | 86.35 | 876,768 |
| 05 Feb 2024 | 86.65 | 90.18 | 86.65 | 88.35 | 88.35 | 1,384,049 |
| 02 Feb 2024 | 88.00 | 89.35 | 86.00 | 88.80 | 88.80 | 753,062 |
| 01 Feb 2024 | 84.85 | 87.60 | 84.80 | 87.50 | 87.50 | 1,000,451 |
| 31 Jan 2024 | 83.00 | 87.40 | 83.00 | 86.80 | 86.80 | 1,262,311 |
| 30 Jan 2024 | 84.20 | 85.75 | 83.75 | 84.55 | 84.55 | 652,774 |
| 29 Jan 2024 | 85.85 | 85.85 | 81.23 | 83.75 | 83.75 | 1,389,626 |
| 26 Jan 2024 | 84.90 | 88.05 | 84.90 | 85.85 | 85.85 | 2,856,627 |
| 25 Jan 2024 | 84.90 | 87.25 | 84.40 | 84.95 | 84.95 | 826,644 |
| 24 Jan 2024 | 82.80 | 87.90 | 82.10 | 87.00 | 87.00 | 858,496 |
| 23 Jan 2024 | 84.45 | 84.45 | 82.00 | 83.35 | 83.35 | 1,639,314 |
| 22 Jan 2024 | 81.80 | 84.35 | 81.50 | 83.05 | 83.05 | 949,351 |
| 19 Jan 2024 | 83.35 | 84.60 | 79.60 | 80.75 | 80.75 | 2,595,031 |
| 18 Jan 2024 | 74.80 | 86.40 | 73.98 | 84.65 | 84.65 | 3,125,539 |
| 17 Jan 2024 | 75.05 | 75.15 | 71.50 | 72.40 | 72.40 | 1,311,323 |
| 16 Jan 2024 | 71.20 | 75.68 | 70.30 | 73.30 | 73.30 | 1,406,344 |
| 15 Jan 2024 | 72.85 | 74.05 | 71.15 | 71.50 | 71.50 | 600,914 |
| 12 Jan 2024 | 75.30 | 75.35 | 72.60 | 72.65 | 72.65 | 865,365 |
| 11 Jan 2024 | 80.10 | 80.95 | 73.05 | 73.55 | 73.55 | 2,827,229 |
| 10 Jan 2024 | 77.95 | 83.60 | 77.00 | 81.50 | 81.50 | 1,775,019 |
| 09 Jan 2024 | 78.00 | 78.10 | 75.99 | 77.95 | 77.95 | 1,095,772 |
| 08 Jan 2024 | 82.90 | 84.15 | 78.20 | 78.20 | 78.20 | 909,969 |
| 05 Jan 2024 | 80.35 | 83.94 | 79.95 | 82.80 | 82.80 | 543,961 |
| 04 Jan 2024 | 82.55 | 83.60 | 81.25 | 82.00 | 82.00 | 513,641 |
| 03 Jan 2024 | 87.00 | 89.49 | 83.75 | 84.20 | 84.20 | 1,033,217 |
| 02 Jan 2024 | 92.10 | 92.90 | 87.40 | 87.75 | 87.75 | 1,292,903 |
| 29 Dec 2023 | 87.35 | 92.27 | 84.90 | 90.25 | 90.25 | 1,670,712 |
| 28 Dec 2023 | 84.25 | 88.00 | 81.20 | 84.70 | 84.70 | 2,033,506 |
| 27 Dec 2023 | 82.10 | 88.00 | 81.50 | 82.55 | 82.55 | 2,310,862 |
| 22 Dec 2023 | 78.90 | 82.20 | 78.65 | 82.20 | 82.20 | 1,517,262 |
| 21 Dec 2023 | 82.15 | 83.00 | 79.10 | 80.85 | 80.85 | 505,688 |
| 20 Dec 2023 | 79.55 | 82.50 | 78.15 | 80.60 | 80.60 | 1,115,049 |
| 19 Dec 2023 | 75.30 | 80.00 | 74.90 | 78.60 | 78.60 | 997,987 |
| 18 Dec 2023 | 76.25 | 78.00 | 75.40 | 77.15 | 77.15 | 800,038 |
| 15 Dec 2023 | 74.15 | 78.00 | 74.10 | 76.10 | 76.10 | 2,008,021 |
| 14 Dec 2023 | 73.55 | 74.75 | 70.75 | 74.15 | 74.15 | 947,714 |
| 13 Dec 2023 | 72.65 | 78.00 | 70.72 | 72.65 | 72.65 | 544,203 |
| 12 Dec 2023 | 71.60 | 78.00 | 71.00 | 73.90 | 73.90 | 1,049,951 |
| 11 Dec 2023 | 71.35 | 72.85 | 70.10 | 72.45 | 72.45 | 508,070 |
| 08 Dec 2023 | 72.60 | 73.60 | 70.30 | 70.90 | 70.90 | 506,952 |
| 07 Dec 2023 | 71.50 | 74.10 | 70.10 | 71.60 | 71.60 | 492,128 |
| 06 Dec 2023 | 74.10 | 74.95 | 71.50 | 72.25 | 72.25 | 653,614 |
| 05 Dec 2023 | 73.70 | 74.65 | 70.90 | 72.35 | 72.35 | 1,380,905 |
| 04 Dec 2023 | 74.20 | 74.85 | 70.25 | 72.65 | 72.65 | 1,366,659 |
| 01 Dec 2023 | 73.90 | 76.10 | 71.65 | 74.30 | 74.30 | 559,594 |
| 30 Nov 2023 | 77.30 | 78.55 | 72.05 | 72.85 | 72.85 | 2,458,349 |
| 29 Nov 2023 | 78.05 | 81.35 | 76.80 | 77.40 | 77.40 | 864,889 |
| *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.