Ferro-Alloy Resources Limited (LON:FAR)
London · Delayed Price · Currency is GBP · Price in GBX 5.20
-0.28 (-5.11%)
Sep 25, 2026, 4:35 PM GMT
Ferro-Alloy Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.60 | 5.60 | 5.00 | 5.20 | 5.20 | -5.11% | 8,777,035 |
| Sep 24, 2026 | 5.10 | 5.52 | 5.00 | 5.48 | 5.48 | 16.60% | 59,268,727 |
| Sep 23, 2026 | 3.45 | 4.70 | 4.10 | 4.70 | 4.70 | 35.84% | 33,758,785 |
| Sep 22, 2026 | 3.46 | 3.46 | 3.40 | 3.46 | 3.46 | 1.47% | 1,247,263 |
| Sep 21, 2026 | 3.43 | 3.41 | 3.36 | 3.41 | 3.41 | -1.16% | 755,297 |
| Sep 18, 2026 | 3.50 | 3.42 | 3.42 | 3.45 | 3.45 | - | 285,850 |
| Sep 17, 2026 | 3.41 | 3.55 | 3.55 | 3.45 | 3.45 | - | 489,378 |
| Sep 16, 2026 | 3.46 | 3.50 | 3.41 | 3.45 | 3.45 | 1.17% | 274,483 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.40 | 3.41 | 3.41 | -2.57% | 1,611,600 |
| Sep 14, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -2.78% | 1,126,844 |
| Sep 11, 2026 | 3.49 | 3.50 | 3.50 | 3.60 | 3.60 | 4.35% | 7,538,392 |
| Sep 10, 2026 | 3.70 | 3.60 | 3.44 | 3.45 | 3.45 | -6.76% | 11,058,350 |
| Sep 9, 2026 | 3.90 | 4.00 | 3.70 | 3.70 | 3.70 | -1.33% | 2,618,533 |
| Sep 8, 2026 | 3.90 | 4.00 | 3.75 | 3.75 | 3.75 | -1.32% | 7,747,579 |
| Sep 7, 2026 | 3.83 | 4.00 | 3.75 | 3.80 | 3.80 | 1.33% | 3,092,496 |
| Sep 4, 2026 | 3.65 | 3.80 | 3.63 | 3.75 | 3.75 | 2.74% | 4,780,346 |
| Sep 3, 2026 | 3.61 | 3.65 | 3.65 | 3.65 | 3.65 | - | 1,620,587 |
| Sep 2, 2026 | 3.68 | 3.70 | 3.63 | 3.65 | 3.65 | -1.35% | 533,577 |
| Sep 1, 2026 | 3.68 | 3.80 | 3.61 | 3.70 | 3.70 | - | 2,297,042 |
| Aug 28, 2026 | 3.75 | 3.80 | 3.69 | 3.70 | 3.70 | - | 1,583,618 |
| Aug 27, 2026 | 3.65 | 3.80 | 3.66 | 3.70 | 3.70 | 1.37% | 2,646,714 |
| Aug 26, 2026 | 3.83 | 3.90 | 3.60 | 3.65 | 3.65 | -3.95% | 4,473,580 |
| Aug 25, 2026 | 3.65 | 3.84 | 3.69 | 3.80 | 3.80 | 2.70% | 2,645,861 |
| Aug 24, 2026 | 3.75 | 3.80 | 3.60 | 3.70 | 3.70 | -1.33% | 1,361,777 |
| Aug 21, 2026 | 3.75 | 3.80 | 3.72 | 3.75 | 3.75 | -1.32% | 756,974 |
| Aug 20, 2026 | 3.80 | 3.90 | 3.72 | 3.80 | 3.80 | - | 1,057,602 |
| Aug 19, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -0.26% | 1,005,170 |
| Aug 18, 2026 | 3.70 | 4.00 | 3.70 | 3.81 | 3.81 | 0.26% | 4,609,465 |
| Aug 17, 2026 | 3.80 | 3.90 | 3.60 | 3.80 | 3.80 | - | 2,075,635 |
| Aug 14, 2026 | 3.65 | 3.90 | 3.60 | 3.80 | 3.80 | 5.56% | 6,184,267 |
| Aug 13, 2026 | 3.65 | 3.70 | 3.60 | 3.60 | 3.60 | -2.44% | 2,025,601 |
| Aug 12, 2026 | 3.65 | 3.70 | 3.60 | 3.69 | 3.69 | 1.10% | 562,109 |
| Aug 11, 2026 | 3.75 | 3.75 | 3.60 | 3.65 | 3.65 | -3.95% | 1,923,196 |
| Aug 10, 2026 | 3.75 | 3.80 | 3.70 | 3.80 | 3.80 | 1.33% | 2,585,793 |
| Aug 7, 2026 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | - | 999,680 |
| Aug 6, 2026 | 3.75 | 4.00 | 3.70 | 3.75 | 3.75 | 1.35% | 541,841 |
| Aug 5, 2026 | 3.75 | 3.80 | 3.70 | 3.70 | 3.70 | -2.37% | 663,450 |
| Aug 4, 2026 | 3.75 | 3.79 | 3.70 | 3.79 | 3.79 | 2.43% | 531,755 |
| Aug 3, 2026 | 3.80 | 3.90 | 3.70 | 3.70 | 3.70 | -1.33% | 683,805 |
| Jul 31, 2026 | 3.85 | 4.60 | 3.40 | 3.75 | 3.75 | -17.58% | 17,227,042 |
| Jul 30, 2026 | 4.55 | 4.60 | 4.50 | 4.55 | 4.55 | 1.11% | 393,370 |
| Jul 29, 2026 | 4.50 | 4.55 | 4.50 | 4.50 | 4.50 | - | 29,128 |
| Jul 28, 2026 | 4.50 | 4.49 | 4.40 | 4.50 | 4.50 | 3.45% | 660,059 |
| Jul 27, 2026 | 4.45 | 4.60 | 4.30 | 4.35 | 4.35 | -2.25% | 240,019 |
| Jul 24, 2026 | 4.40 | 4.60 | 4.30 | 4.45 | 4.45 | 3.49% | 10,038 |
| Jul 23, 2026 | 4.45 | 4.50 | 4.30 | 4.30 | 4.30 | -1.15% | 3,372,782 |
| Jul 22, 2026 | 4.45 | 4.50 | 4.35 | 4.35 | 4.35 | -3.76% | 703,539 |
| Jul 21, 2026 | 4.50 | 4.52 | 4.40 | 4.52 | 4.52 | 0.44% | 917,736 |
| Jul 20, 2026 | 4.45 | 4.50 | 4.30 | 4.50 | 4.50 | 1.12% | 323,548 |
| Jul 17, 2026 | 4.50 | 4.60 | 4.40 | 4.45 | 4.45 | -1.11% | 231,205 |