Ferrexpo plc (LON:FXPO)
London · Delayed Price · Currency is GBP · Price in GBX 50.30
-1.70 (-3.27%)
At close: Mar 6, 2026
Ferrexpo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.00 | 52.80 | 49.75 | 50.46 | - | -2.96% | 2,020,001 |
| Mar 5, 2026 | 55.60 | 55.60 | 52.00 | 52.00 | 52.00 | -6.31% | 1,405,517 |
| Mar 4, 2026 | 54.50 | 55.50 | 53.40 | 55.50 | 55.50 | 2.59% | 730,566 |
| Mar 3, 2026 | 58.70 | 59.10 | 54.10 | 54.10 | 54.10 | -9.08% | 2,151,865 |
| Mar 2, 2026 | 55.30 | 59.50 | 54.70 | 59.50 | 59.50 | 5.87% | 2,505,614 |
| Feb 27, 2026 | 54.70 | 56.20 | 54.00 | 56.20 | 56.20 | 2.74% | 1,602,744 |
| Feb 26, 2026 | 55.00 | 55.50 | 53.00 | 54.70 | 54.70 | -1.44% | 2,292,241 |
| Feb 25, 2026 | 50.80 | 56.30 | 43.67 | 55.50 | 55.50 | 6.73% | 10,314,390 |
| Feb 24, 2026 | 71.00 | 72.00 | 50.50 | 52.00 | 52.00 | -27.58% | 8,336,986 |
| Feb 23, 2026 | 70.60 | 72.01 | 69.20 | 71.80 | 71.80 | 0.84% | 1,091,229 |
| Feb 20, 2026 | 72.70 | 74.00 | 70.00 | 71.20 | 71.20 | -2.06% | 944,325 |
| Feb 19, 2026 | 74.60 | 74.70 | 71.70 | 72.70 | 72.70 | -3.84% | 885,793 |
| Feb 18, 2026 | 72.00 | 75.60 | 72.00 | 75.60 | 75.60 | 5.15% | 1,320,188 |
| Feb 17, 2026 | 73.70 | 75.00 | 70.30 | 71.90 | 71.90 | -2.44% | 513,468 |
| Feb 16, 2026 | 72.50 | 74.50 | 72.20 | 73.70 | 73.70 | 2.22% | 365,327 |
| 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 |