Ferro-Alloy Resources Limited (LON:FAR)
London · Delayed Price · Currency is GBP · Price in GBX 4.910
-0.090 (-1.80%)
May 28, 2026, 4:35 PM GMT
Ferro-Alloy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | -0.40% | 35,962 |
| May 26, 2026 | 5.00 | 5.05 | 4.90 | 5.02 | 5.02 | 0.40% | 670,420 |
| May 22, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 4.17% | 808,242 |
| May 21, 2026 | 4.85 | 4.93 | 4.78 | 4.80 | 4.80 | -1.03% | 1,117,579 |
| May 20, 2026 | 4.80 | 5.00 | 4.73 | 4.85 | 4.85 | 1.04% | 556,781 |
| May 19, 2026 | 4.65 | 4.90 | 4.60 | 4.80 | 4.80 | 3.23% | 2,802,715 |
| May 18, 2026 | 4.75 | 4.83 | 4.55 | 4.65 | 4.65 | -3.12% | 1,212,071 |
| May 15, 2026 | 4.85 | 4.90 | 4.60 | 4.80 | 4.80 | -2.04% | 997,104 |
| May 14, 2026 | 4.80 | 4.90 | 4.73 | 4.90 | 4.90 | - | 1,240,359 |
| May 13, 2026 | 4.75 | 4.90 | 4.63 | 4.90 | 4.90 | - | 2,507,451 |
| May 12, 2026 | 4.90 | 4.90 | 4.70 | 4.90 | 4.90 | -1.80% | 2,547,964 |
| May 11, 2026 | 4.90 | 5.00 | 4.80 | 4.99 | 4.99 | -2.16% | 1,004,528 |
| May 8, 2026 | 5.05 | 5.10 | 4.70 | 5.10 | 5.10 | 0.99% | 5,208,811 |
| May 7, 2026 | 5.05 | 5.20 | 5.00 | 5.05 | 5.05 | 1.00% | 1,463,195 |
| May 6, 2026 | 5.30 | 5.40 | 5.00 | 5.00 | 5.00 | -7.41% | 2,482,703 |
| May 5, 2026 | 5.50 | 5.58 | 5.00 | 5.40 | 5.40 | -1.82% | 2,836,323 |
| May 1, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 1,314,991 |
| Apr 30, 2026 | 5.90 | 6.00 | 5.50 | 5.50 | 5.50 | -6.14% | 1,889,251 |
| Apr 29, 2026 | 5.90 | 6.00 | 5.86 | 5.86 | 5.86 | -0.68% | 813,509 |
| Apr 28, 2026 | 5.95 | 6.00 | 5.84 | 5.90 | 5.90 | -1.01% | 482,171 |
| Apr 27, 2026 | 6.10 | 6.18 | 5.84 | 5.96 | 5.96 | -3.09% | 1,264,245 |
| Apr 24, 2026 | 5.85 | 6.30 | 5.80 | 6.15 | 6.15 | 5.13% | 3,422,517 |
| Apr 23, 2026 | 6.05 | 6.09 | 5.80 | 5.85 | 5.85 | -4.10% | 1,217,136 |
| Apr 22, 2026 | 5.65 | 6.30 | 5.60 | 6.10 | 6.10 | 8.93% | 5,771,482 |
| Apr 21, 2026 | 5.80 | 5.87 | 5.60 | 5.60 | 5.60 | -3.45% | 2,485,456 |
| Apr 20, 2026 | 5.90 | 5.90 | 5.72 | 5.80 | 5.80 | -1.69% | 1,542,647 |
| Apr 17, 2026 | 6.05 | 6.10 | 5.90 | 5.90 | 5.90 | - | 1,481,009 |
| Apr 16, 2026 | 5.90 | 6.20 | 5.84 | 5.90 | 5.90 | - | 1,444,857 |
| Apr 15, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | -1.99% | 1,711,888 |
| Apr 14, 2026 | 6.20 | 6.20 | 5.80 | 6.02 | 6.02 | -2.90% | 960,881 |
| Apr 13, 2026 | 6.15 | 6.40 | 6.00 | 6.20 | 6.20 | 2.99% | 713,918 |
| Apr 10, 2026 | 6.20 | 6.40 | 6.00 | 6.02 | 6.02 | -4.44% | 829,249 |
| Apr 9, 2026 | 6.20 | 6.40 | 6.00 | 6.30 | 6.30 | 1.61% | 938,895 |
| Apr 8, 2026 | 5.80 | 6.40 | 5.80 | 6.20 | 6.20 | 6.90% | 1,058,177 |
| Apr 7, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 1,231,532 |
| Apr 2, 2026 | 6.00 | 6.10 | 5.80 | 6.00 | 6.00 | -0.83% | 1,240,767 |
| Apr 1, 2026 | 6.00 | 6.20 | 5.87 | 6.05 | 6.05 | 2.54% | 1,255,278 |
| Mar 31, 2026 | 5.90 | 6.08 | 5.81 | 5.90 | 5.90 | - | 1,639,293 |
| Mar 30, 2026 | 5.85 | 6.00 | 5.80 | 5.90 | 5.90 | 0.85% | 702,572 |
| Mar 27, 2026 | 6.05 | 6.20 | 5.80 | 5.85 | 5.85 | -10.28% | 977,706 |
| Mar 26, 2026 | 6.30 | 6.52 | 5.90 | 6.52 | 6.52 | 3.49% | 313,290 |
| Mar 25, 2026 | 6.00 | 6.50 | 5.80 | 6.30 | 6.30 | 8.62% | 2,074,551 |
| Mar 24, 2026 | 5.85 | 6.10 | 5.70 | 5.80 | 5.80 | -1.69% | 662,963 |
| Mar 23, 2026 | 5.80 | 6.00 | 5.50 | 5.90 | 5.90 | -3.28% | 2,815,493 |
| Mar 20, 2026 | 5.85 | 6.22 | 5.82 | 6.10 | 6.10 | 4.27% | 347,985 |
| Mar 19, 2026 | 5.85 | 6.00 | 5.60 | 5.85 | 5.85 | -2.50% | 1,745,435 |
| Mar 18, 2026 | 5.95 | 6.10 | 5.86 | 6.00 | 6.00 | -3.23% | 1,853,872 |
| Mar 17, 2026 | 6.55 | 6.55 | 5.90 | 6.20 | 6.20 | -3.13% | 4,487,143 |
| Mar 16, 2026 | 6.60 | 6.70 | 6.30 | 6.40 | 6.40 | -1.54% | 1,665,194 |
| Mar 13, 2026 | 6.85 | 6.95 | 6.50 | 6.50 | 6.50 | -4.41% | 903,226 |