Ferrexpo plc (LON:FXPO)
London · Delayed Price · Currency is GBP · Price in GBX 80.90
+2.40 (3.06%)
At close: Jan 23, 2026
Ferrexpo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 79.70 | 87.23 | 78.46 | 80.90 | 80.90 | 3.06% | 7,995,633 |
| Jan 22, 2026 | 70.20 | 84.10 | 70.10 | 78.50 | 78.50 | 13.28% | 9,048,731 |
| Jan 21, 2026 | 63.70 | 69.50 | 61.20 | 69.30 | 69.30 | 10.00% | 4,113,058 |
| Jan 20, 2026 | 72.80 | 73.60 | 61.10 | 63.00 | 63.00 | -13.34% | 3,316,275 |
| Jan 19, 2026 | 72.30 | 75.80 | 72.20 | 72.70 | 72.70 | -0.14% | 1,312,083 |
| Jan 16, 2026 | 71.80 | 74.30 | 69.10 | 72.80 | 72.80 | 3.85% | 1,446,863 |
| Jan 15, 2026 | 70.80 | 71.50 | 68.70 | 70.10 | 70.10 | 0.72% | 928,385 |
| Jan 14, 2026 | 69.10 | 69.60 | 66.40 | 69.60 | 69.60 | 0.14% | 2,048,713 |
| Jan 13, 2026 | 70.60 | 70.90 | 68.50 | 69.50 | 69.50 | -0.29% | 727,797 |
| Jan 12, 2026 | 72.60 | 73.60 | 68.50 | 69.70 | 69.70 | -3.19% | 1,430,824 |
| Jan 9, 2026 | 73.00 | 73.50 | 71.50 | 72.00 | 72.00 | -0.83% | 1,152,246 |
| Jan 8, 2026 | 73.00 | 76.40 | 72.60 | 72.60 | 72.60 | -1.49% | 1,262,734 |
| Jan 7, 2026 | 72.20 | 73.70 | 71.00 | 73.70 | 73.70 | - | 1,084,170 |
| Jan 6, 2026 | 73.00 | 74.90 | 70.00 | 73.70 | 73.70 | 1.80% | 1,179,034 |
| Jan 5, 2026 | 74.50 | 74.50 | 71.70 | 72.40 | 72.40 | -0.55% | 881,657 |
| Jan 2, 2026 | 75.00 | 78.40 | 72.80 | 72.80 | 72.80 | -1.75% | 1,212,805 |
| Dec 31, 2025 | 76.80 | 77.00 | 74.10 | 74.10 | 74.10 | -2.88% | 377,059 |
| Dec 30, 2025 | 74.70 | 77.80 | 74.00 | 76.30 | 76.30 | 0.26% | 1,729,199 |
| Dec 29, 2025 | 74.40 | 77.90 | 74.10 | 76.10 | 76.10 | 3.40% | 2,087,029 |
| Dec 24, 2025 | 74.40 | 75.80 | 73.60 | 73.60 | 73.60 | 1.24% | 200,642 |
| Dec 23, 2025 | 74.90 | 74.90 | 72.70 | 72.70 | 72.70 | -2.94% | 831,427 |
| Dec 22, 2025 | 73.60 | 77.00 | 73.60 | 74.90 | 74.90 | 3.74% | 1,465,716 |
| Dec 19, 2025 | 74.20 | 76.40 | 70.50 | 72.20 | 72.20 | -2.30% | 1,140,430 |
| Dec 18, 2025 | 72.30 | 74.40 | 71.30 | 73.90 | 73.90 | 0.96% | 1,973,995 |
| Dec 17, 2025 | 78.60 | 79.50 | 71.40 | 73.20 | 73.20 | -6.75% | 1,901,684 |
| Dec 16, 2025 | 77.30 | 82.30 | 77.30 | 78.50 | 78.50 | 3.97% | 2,822,816 |
| Dec 15, 2025 | 72.80 | 79.20 | 72.60 | 75.50 | 75.50 | 6.19% | 3,252,484 |
| Dec 12, 2025 | 70.80 | 74.00 | 70.40 | 71.10 | 71.10 | 0.42% | 3,214,097 |
| Dec 11, 2025 | 65.00 | 71.40 | 64.10 | 70.80 | 70.80 | 7.60% | 1,393,155 |
| Dec 10, 2025 | 65.60 | 67.50 | 65.50 | 65.80 | 65.80 | 1.23% | 1,467,284 |
| Dec 9, 2025 | 64.00 | 65.40 | 62.20 | 65.00 | 65.00 | 1.56% | 1,746,725 |
| Dec 8, 2025 | 65.70 | 68.00 | 64.00 | 64.00 | 64.00 | -3.90% | 2,416,650 |
| Dec 5, 2025 | 65.00 | 67.50 | 64.40 | 66.60 | 66.60 | 2.15% | 1,688,857 |
| Dec 4, 2025 | 68.50 | 68.90 | 64.30 | 65.20 | 65.20 | -4.82% | 3,800,352 |
| Dec 3, 2025 | 74.70 | 75.90 | 64.40 | 68.50 | 68.50 | -12.07% | 7,435,117 |
| Dec 2, 2025 | 79.30 | 82.35 | 76.20 | 77.90 | 77.90 | 0.13% | 4,900,006 |
| Dec 1, 2025 | 75.50 | 78.60 | 74.20 | 77.80 | 77.80 | 4.43% | 2,977,420 |
| Nov 28, 2025 | 71.50 | 75.00 | 71.10 | 74.50 | 74.50 | 4.49% | 3,544,531 |
| Nov 27, 2025 | 70.50 | 73.40 | 69.10 | 71.30 | 71.30 | 1.28% | 3,066,412 |
| Nov 26, 2025 | 73.30 | 73.30 | 68.40 | 70.40 | 70.40 | -3.30% | 3,937,653 |
| Nov 25, 2025 | 69.50 | 76.20 | 64.70 | 72.80 | 72.80 | 3.12% | 11,703,706 |
| Nov 24, 2025 | 62.50 | 73.10 | 62.30 | 70.60 | 70.60 | 22.36% | 15,627,943 |
| Nov 21, 2025 | 54.60 | 58.80 | 54.40 | 57.70 | 57.70 | 8.05% | 9,290,490 |
| Nov 20, 2025 | 53.90 | 56.40 | 52.20 | 53.40 | 53.40 | -0.37% | 3,134,740 |
| Nov 19, 2025 | 48.30 | 54.30 | 48.05 | 53.60 | 53.60 | 11.32% | 3,047,618 |
| Nov 18, 2025 | 49.45 | 49.95 | 47.45 | 48.15 | 48.15 | -2.13% | 1,499,607 |
| Nov 17, 2025 | 49.20 | 51.00 | 49.00 | 49.20 | 49.20 | -1.60% | 736,566 |
| Nov 14, 2025 | 51.10 | 51.20 | 49.30 | 50.00 | 50.00 | -1.57% | 1,782,547 |
| Nov 13, 2025 | 53.10 | 53.60 | 50.80 | 50.80 | 50.80 | -3.61% | 614,858 |
| Nov 12, 2025 | 52.70 | 54.10 | 51.70 | 52.70 | 52.70 | 1.74% | 1,216,386 |