Ferrexpo plc (LON:FXPO)
London · Delayed Price · Currency is GBP · Price in GBX 56.90
+2.20 (4.02%)
Sep 29, 2025, 6:28 PM BST
Ferrexpo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 55.40 | 56.90 | 54.50 | 56.90 | 56.90 | 4.02% | 1,532,864 |
| Sep 26, 2025 | 55.20 | 56.70 | 53.40 | 54.70 | 54.70 | -2.67% | 654,178 |
| Sep 25, 2025 | 53.90 | 57.00 | 53.00 | 56.20 | 56.20 | 2.74% | 1,478,178 |
| Sep 24, 2025 | 55.40 | 56.10 | 53.20 | 54.70 | 54.70 | -0.18% | 1,072,919 |
| Sep 23, 2025 | 53.90 | 55.90 | 53.70 | 54.80 | 54.80 | 1.86% | 1,397,842 |
| Sep 22, 2025 | 54.70 | 55.70 | 53.80 | 53.80 | 53.80 | -1.65% | 972,636 |
| Sep 19, 2025 | 55.10 | 56.80 | 54.50 | 54.70 | 54.70 | -0.18% | 1,445,983 |
| Sep 18, 2025 | 53.00 | 55.50 | 52.90 | 54.80 | 54.80 | 3.59% | 1,003,830 |
| Sep 17, 2025 | 53.90 | 54.40 | 52.20 | 52.90 | 52.90 | -1.49% | 686,847 |
| Sep 16, 2025 | 54.40 | 55.10 | 53.20 | 53.70 | 53.70 | 0.37% | 1,083,555 |
| Sep 15, 2025 | 51.50 | 54.20 | 51.10 | 53.50 | 53.50 | 5.52% | 2,027,370 |
| Sep 12, 2025 | 53.00 | 54.00 | 50.14 | 50.70 | 50.70 | -4.52% | 2,006,927 |
| Sep 11, 2025 | 54.10 | 54.70 | 52.90 | 53.10 | 53.10 | -1.12% | 755,530 |
| Sep 10, 2025 | 53.70 | 54.00 | 52.10 | 53.70 | 53.70 | 0.94% | 1,462,150 |
| Sep 9, 2025 | 52.50 | 54.70 | 52.00 | 53.20 | 53.20 | -1.12% | 2,259,259 |
| Sep 8, 2025 | 54.60 | 55.55 | 52.70 | 53.80 | 53.80 | 0.94% | 2,028,729 |
| Sep 5, 2025 | 53.10 | 55.50 | 52.50 | 53.30 | 53.30 | 0.76% | 2,473,755 |
| Sep 4, 2025 | 55.90 | 55.90 | 52.50 | 52.90 | 52.90 | -3.99% | 1,344,392 |
| Sep 3, 2025 | 54.50 | 56.14 | 54.26 | 55.10 | 55.10 | 2.61% | 2,102,657 |
| Sep 2, 2025 | 54.50 | 55.30 | 53.00 | 53.70 | 53.70 | 0.19% | 1,627,424 |
| Sep 1, 2025 | 55.20 | 56.20 | 53.60 | 53.60 | 53.60 | -2.90% | 1,523,160 |
| Aug 29, 2025 | 56.70 | 57.10 | 55.20 | 55.20 | 55.20 | -2.30% | 1,609,757 |
| Aug 28, 2025 | 59.00 | 60.00 | 56.50 | 56.50 | 56.50 | -3.58% | 1,915,150 |
| Aug 27, 2025 | 59.40 | 60.10 | 58.30 | 58.60 | 58.60 | -1.35% | 1,841,292 |
| Aug 26, 2025 | 60.00 | 62.00 | 58.00 | 59.40 | 59.40 | 4.95% | 15,329,229 |
| Aug 22, 2025 | 52.50 | 57.45 | 52.40 | 56.60 | 56.60 | 10.33% | 6,077,141 |
| Aug 21, 2025 | 55.00 | 55.00 | 49.80 | 51.30 | 51.30 | -7.07% | 5,641,052 |
| Aug 20, 2025 | 57.80 | 58.50 | 54.93 | 55.20 | 55.20 | -5.96% | 4,454,966 |
| Aug 19, 2025 | 53.60 | 59.90 | 53.00 | 58.70 | 58.70 | 12.02% | 7,616,265 |
| Aug 18, 2025 | 54.40 | 55.84 | 51.49 | 52.40 | 52.40 | -1.50% | 4,108,890 |
| Aug 15, 2025 | 51.10 | 55.00 | 50.40 | 53.20 | 53.20 | 5.77% | 5,115,345 |
| Aug 14, 2025 | 50.40 | 51.90 | 48.00 | 50.30 | 50.30 | -2.33% | 4,365,059 |
| Aug 13, 2025 | 59.00 | 59.00 | 51.05 | 51.50 | 51.50 | -13.01% | 5,422,331 |
| Aug 12, 2025 | 57.40 | 59.50 | 56.30 | 59.20 | 59.20 | 4.23% | 2,994,745 |
| Aug 11, 2025 | 59.50 | 60.20 | 54.00 | 56.80 | 56.80 | -2.07% | 5,979,370 |
| Aug 8, 2025 | 53.20 | 60.91 | 52.40 | 58.00 | 58.00 | 9.85% | 8,457,320 |
| Aug 7, 2025 | 45.75 | 55.20 | 45.25 | 52.80 | 52.80 | 15.41% | 15,363,807 |
| Aug 6, 2025 | 44.30 | 48.00 | 43.05 | 45.75 | 45.75 | 0.55% | 4,511,548 |
| Aug 5, 2025 | 47.15 | 47.85 | 45.30 | 45.50 | 45.50 | -2.15% | 3,161,263 |
| Aug 4, 2025 | 46.50 | 47.05 | 45.90 | 46.50 | 46.50 | - | 2,521,325 |
| Aug 1, 2025 | 45.60 | 46.50 | 44.40 | 46.50 | 46.50 | 0.54% | 2,099,520 |
| Jul 31, 2025 | 44.90 | 46.85 | 43.52 | 46.25 | 46.25 | 4.52% | 2,276,460 |
| Jul 30, 2025 | 45.20 | 45.95 | 41.30 | 44.25 | 44.25 | -4.01% | 5,244,101 |
| Jul 29, 2025 | 46.95 | 48.79 | 46.10 | 46.10 | 46.10 | -3.15% | 2,080,444 |
| Jul 28, 2025 | 48.90 | 48.90 | 46.55 | 47.60 | 47.60 | -0.83% | 1,135,650 |
| Jul 25, 2025 | 46.50 | 48.75 | 45.80 | 48.00 | 48.00 | 4.01% | 2,203,009 |
| Jul 24, 2025 | 47.00 | 47.30 | 45.48 | 46.15 | 46.15 | -1.39% | 5,591,820 |
| Jul 23, 2025 | 47.90 | 47.95 | 46.45 | 46.80 | 46.80 | -0.32% | 1,699,516 |
| Jul 22, 2025 | 47.10 | 47.90 | 46.00 | 46.95 | 46.95 | -0.11% | 1,903,772 |
| Jul 21, 2025 | 46.85 | 50.10 | 46.85 | 47.00 | 47.00 | 0.32% | 1,489,398 |