Ferrexpo plc (LON:FXPO)
London · Delayed Price · Currency is GBP · Price in GBX 46.50
+0.25 (0.54%)
Aug 1, 2025, 5:05 PM BST
Ferrexpo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.60 | 46.50 | 44.40 | 46.50 | 46.50 | 0.54% | 2,099,518 |
| 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 |
| Jul 18, 2025 | 47.50 | 48.65 | 46.80 | 46.85 | 46.85 | -2.19% | 1,051,978 |
| Jul 17, 2025 | 48.00 | 49.30 | 47.55 | 47.90 | 47.90 | 0.31% | 1,667,503 |
| Jul 16, 2025 | 47.55 | 50.10 | 46.50 | 47.75 | 47.75 | 0.42% | 3,252,009 |
| Jul 15, 2025 | 48.05 | 49.60 | 47.30 | 47.55 | 47.55 | -0.52% | 3,267,643 |
| Jul 14, 2025 | 46.20 | 48.36 | 46.20 | 47.80 | 47.80 | 2.14% | 1,231,415 |
| Jul 11, 2025 | 48.00 | 48.15 | 46.40 | 46.80 | 46.80 | -2.19% | 1,499,096 |
| Jul 10, 2025 | 47.05 | 49.10 | 47.05 | 47.85 | 47.85 | 0.95% | 1,816,476 |
| Jul 9, 2025 | 49.00 | 49.40 | 46.55 | 47.40 | 47.40 | -3.07% | 2,233,354 |
| Jul 8, 2025 | 47.73 | 49.70 | 47.30 | 48.90 | 48.90 | 1.87% | 1,830,692 |
| Jul 7, 2025 | 48.45 | 49.40 | 46.10 | 48.00 | 48.00 | -1.54% | 1,953,341 |
| Jul 4, 2025 | 47.50 | 48.80 | 46.80 | 48.75 | 48.75 | 2.20% | 1,408,931 |
| Jul 3, 2025 | 48.90 | 49.35 | 47.00 | 47.70 | 47.70 | -1.65% | 1,141,573 |
| Jul 2, 2025 | 47.00 | 49.00 | 46.73 | 48.50 | 48.50 | 3.63% | 1,758,809 |
| Jul 1, 2025 | 46.00 | 47.45 | 45.15 | 46.80 | 46.80 | 0.75% | 2,082,084 |
| Jun 30, 2025 | 48.15 | 48.75 | 45.85 | 46.45 | 46.45 | -4.13% | 3,876,556 |
| Jun 27, 2025 | 47.85 | 49.70 | 47.70 | 48.45 | 48.45 | 1.25% | 1,774,826 |
| Jun 26, 2025 | 46.50 | 48.95 | 46.50 | 47.85 | 47.85 | 2.90% | 1,375,341 |
| Jun 25, 2025 | 47.20 | 48.20 | 46.15 | 46.50 | 46.50 | -1.17% | 1,353,775 |
| Jun 24, 2025 | 46.45 | 48.14 | 46.00 | 47.05 | 47.05 | 1.62% | 1,438,191 |
| Jun 23, 2025 | 45.75 | 47.05 | 44.80 | 46.30 | 46.30 | 2.21% | 1,612,891 |
| Jun 20, 2025 | 46.90 | 48.30 | 45.30 | 45.30 | 45.30 | -3.10% | 11,223,434 |
| Jun 19, 2025 | 46.95 | 49.60 | 46.55 | 46.75 | 46.75 | -0.95% | 2,912,588 |
| Jun 18, 2025 | 48.05 | 49.20 | 46.50 | 47.20 | 47.20 | -3.67% | 1,301,872 |
| Jun 17, 2025 | 48.65 | 49.95 | 48.20 | 49.00 | 49.00 | -0.91% | 913,227 |
| Jun 16, 2025 | 48.90 | 50.50 | 48.40 | 49.45 | 49.45 | -0.20% | 1,414,218 |
| Jun 13, 2025 | 48.00 | 49.55 | 46.05 | 49.55 | 49.55 | 2.91% | 3,221,202 |
| Jun 12, 2025 | 48.25 | 50.30 | 46.85 | 48.15 | 48.15 | -2.63% | 1,397,803 |
| Jun 11, 2025 | 48.70 | 51.10 | 47.55 | 49.45 | 49.45 | 1.64% | 2,142,230 |
| Jun 10, 2025 | 49.05 | 49.80 | 48.10 | 48.65 | 48.65 | -2.01% | 1,133,049 |
| Jun 9, 2025 | 47.20 | 49.80 | 46.40 | 49.65 | 49.65 | 5.19% | 1,452,387 |
| Jun 6, 2025 | 48.00 | 49.45 | 46.60 | 47.20 | 47.20 | -2.18% | 2,472,062 |
| Jun 5, 2025 | 49.00 | 50.10 | 47.15 | 48.25 | 48.25 | -1.03% | 1,734,141 |
| Jun 4, 2025 | 51.00 | 51.60 | 48.75 | 48.75 | 48.75 | -4.41% | 3,098,510 |
| Jun 3, 2025 | 52.70 | 53.90 | 50.30 | 51.00 | 51.00 | -0.97% | 2,266,728 |
| Jun 2, 2025 | 53.90 | 55.30 | 51.50 | 51.50 | 51.50 | -4.63% | 2,758,988 |
| May 30, 2025 | 55.90 | 57.10 | 53.60 | 54.00 | 54.00 | -2.88% | 2,512,731 |
| May 29, 2025 | 56.30 | 57.80 | 55.50 | 55.60 | 55.60 | -2.11% | 2,214,718 |
| May 28, 2025 | 58.00 | 59.70 | 56.10 | 56.80 | 56.80 | -3.24% | 1,720,519 |
| May 27, 2025 | 61.00 | 62.20 | 58.30 | 58.70 | 58.70 | -2.65% | 1,461,451 |
| May 23, 2025 | 60.50 | 62.40 | 58.10 | 60.30 | 60.30 | -1.15% | 1,705,453 |