Ferrexpo plc (LON:FXPO)
London · Delayed Price · Currency is GBP · Price in GBX 72.10
-1.30 (-1.77%)
At close: Feb 13, 2026
Ferrexpo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 72.90 | 73.50 | 71.10 | 72.10 | 72.10 | -1.77% | 1,233,973 |
| Feb 12, 2026 | 75.60 | 76.00 | 73.00 | 73.40 | 73.40 | -1.08% | 1,227,030 |
| Feb 11, 2026 | 71.60 | 76.40 | 71.10 | 74.20 | 74.20 | 5.25% | 3,152,952 |
| Feb 10, 2026 | 69.00 | 72.20 | 68.30 | 70.50 | 70.50 | 1.00% | 1,162,486 |
| Feb 9, 2026 | 70.00 | 71.00 | 68.00 | 69.80 | 69.80 | -1.41% | 1,304,612 |
| Feb 6, 2026 | 72.70 | 73.20 | 70.50 | 70.80 | 70.80 | -3.67% | 1,261,536 |
| Feb 5, 2026 | 72.80 | 74.40 | 72.00 | 73.50 | 73.50 | 0.27% | 1,330,969 |
| Feb 4, 2026 | 76.20 | 76.20 | 72.80 | 73.30 | 73.30 | -3.30% | 1,139,854 |
| Feb 3, 2026 | 76.60 | 77.50 | 75.80 | 75.80 | 75.80 | 1.20% | 1,241,101 |
| Feb 2, 2026 | 74.20 | 79.40 | 72.50 | 74.90 | 74.90 | -1.45% | 1,661,665 |
| Jan 30, 2026 | 76.00 | 78.91 | 74.70 | 76.00 | 76.00 | -1.30% | 1,419,419 |
| Jan 29, 2026 | 78.40 | 79.40 | 76.70 | 77.00 | 77.00 | -1.79% | 1,039,488 |
| Jan 28, 2026 | 78.70 | 80.50 | 77.60 | 78.40 | 78.40 | -0.51% | 1,445,398 |
| Jan 27, 2026 | 78.00 | 78.90 | 76.70 | 78.80 | 78.80 | 0.38% | 1,252,071 |
| Jan 26, 2026 | 81.00 | 82.10 | 77.70 | 78.50 | 78.50 | -2.97% | 2,657,186 |
| 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 |