Ferrexpo (FXPO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ferrexpo

Date Open High Low Close* Volume
31/03/2025 58.00p 58.34p 54.40p 55.00p 2134723
28/03/2025 62.00p 62.30p 58.00p 58.40p 2465230
27/03/2025 61.60p 62.80p 60.30p 61.00p 847334
26/03/2025 62.90p 65.00p 61.80p 62.10p 1530133
25/03/2025 64.40p 64.40p 61.80p 61.80p 1979414
24/03/2025 65.20p 67.90p 62.60p 64.40p 1987373
21/03/2025 68.40p 69.00p 63.40p 63.40p 8060982
20/03/2025 76.50p 78.80p 71.10p 71.10p 2798811
19/03/2025 79.70p 81.50p 69.50p 77.00p 5858575
18/03/2025 79.30p 83.00p 79.20p 81.60p 1548303
17/03/2025 84.50p 85.00p 77.20p 79.00p 2259303
14/03/2025 74.90p 83.72p 73.40p 83.50p 3294898
13/03/2025 71.00p 74.00p 69.90p 73.60p 2381998
12/03/2025 70.50p 74.82p 69.80p 70.00p 1984394
11/03/2025 69.30p 70.90p 67.45p 67.70p 1518450
10/03/2025 76.10p 77.00p 69.80p 69.90p 1748822
07/03/2025 78.70p 79.30p 74.87p 75.90p 3073933
06/03/2025 77.00p 79.70p 75.20p 78.90p 2683842
05/03/2025 72.40p 79.60p 72.40p 76.10p 4503288
04/03/2025 76.90p 77.00p 67.00p 70.70p 4688496
03/03/2025 74.30p 80.40p 71.90p 78.20p 3612360
28/02/2025 73.50p 76.00p 73.00p 74.70p 10419332
27/02/2025 75.40p 77.20p 73.20p 74.30p 1582960
26/02/2025 79.80p 83.60p 75.20p 77.20p 3179118
25/02/2025 76.60p 78.80p 74.70p 74.70p 1537010
24/02/2025 78.80p 81.45p 75.00p 75.50p 2627217
21/02/2025 70.40p 81.50p 70.40p 77.00p 8296787
20/02/2025 98.90p 101.20p 67.80p 69.10p 19332996
19/02/2025 103.00p 104.40p 96.60p 99.30p 3013968
18/02/2025 110.00p 113.40p 101.40p 101.80p 3095178
17/02/2025 99.00p 115.00p 98.80p 108.80p 6868934
14/02/2025 93.90p 102.40p 93.00p 96.40p 4421244
13/02/2025 112.00p 113.60p 91.20p 93.10p 9576184
12/02/2025 90.00p 93.20p 88.90p 90.80p 1823882
11/02/2025 91.50p 94.00p 87.60p 89.20p 2133432
10/02/2025 95.50p 98.46p 93.00p 93.20p 1802848
07/02/2025 87.00p 95.20p 85.80p 95.20p 4821673
06/02/2025 72.20p 93.22p 72.20p 87.00p 7656330
05/02/2025 73.00p 76.90p 66.28p 73.60p 8314947
04/02/2025 103.60p 109.40p 50.30p 80.00p 11194971
03/02/2025 110.00p 110.00p 102.40p 103.60p 1730167
31/01/2025 110.40p 112.60p 108.20p 110.80p 1067523
30/01/2025 107.60p 110.80p 105.00p 110.40p 1175173
29/01/2025 105.60p 107.80p 103.20p 105.40p 882937
28/01/2025 104.80p 106.40p 100.60p 105.00p 1414608
27/01/2025 103.80p 106.60p 101.13p 105.60p 1448665
24/01/2025 105.80p 111.60p 104.20p 106.20p 1796361
23/01/2025 104.00p 108.40p 101.80p 105.60p 2346552
22/01/2025 106.80p 108.60p 103.19p 103.20p 945475
21/01/2025 110.80p 111.00p 106.20p 106.20p 2115940
20/01/2025 107.60p 110.80p 105.32p 109.40p 1789023
17/01/2025 101.60p 108.69p 100.00p 108.40p 2188344
16/01/2025 97.50p 102.80p 97.10p 101.40p 2141041
15/01/2025 96.50p 101.80p 95.10p 98.40p 1081397
14/01/2025 97.10p 97.60p 94.30p 95.30p 1005398
13/01/2025 92.00p 96.00p 90.00p 94.80p 1439094
10/01/2025 95.10p 96.70p 91.00p 91.90p 1032466
09/01/2025 95.50p 99.80p 94.00p 95.20p 2602723
08/01/2025 99.10p 100.80p 92.80p 92.80p 2508173
07/01/2025 109.80p 109.80p 98.24p 99.10p 2716220
06/01/2025 107.40p 114.40p 104.80p 107.60p 1897068
03/01/2025 108.00p 109.00p 104.00p 105.00p 870578
02/01/2025 107.80p 110.80p 105.21p 108.80p 700465
31/12/2024 101.40p 107.60p 101.00p 105.80p 413400
30/12/2024 111.40p 112.60p 102.80p 102.80p 1223420
27/12/2024 110.00p 114.00p 108.60p 113.00p 1510659
24/12/2024 106.00p 110.00p 104.00p 109.40p 697730
23/12/2024 104.20p 104.89p 99.60p 104.20p 934849
20/12/2024 100.80p 104.40p 97.80p 102.60p 10127402
19/12/2024 95.20p 104.60p 94.00p 100.80p 1418738
18/12/2024 105.00p 106.20p 92.80p 96.60p 2725942
17/12/2024 104.40p 105.80p 101.80p 104.60p 787583
16/12/2024 106.60p 108.60p 103.95p 105.20p 1100202
13/12/2024 107.60p 109.00p 103.43p 105.20p 1209520
12/12/2024 110.80p 114.65p 109.20p 109.60p 1274955
11/12/2024 108.80p 111.49p 105.20p 109.20p 1481444
10/12/2024 112.20p 114.00p 105.00p 109.00p 2826235
09/12/2024 120.20p 124.00p 111.20p 113.40p 3907366
06/12/2024 111.60p 122.60p 110.00p 119.00p 5930636
05/12/2024 110.60p 112.00p 103.39p 111.20p 3176994
04/12/2024 97.00p 113.00p 96.00p 112.80p 5321728
03/12/2024 90.60p 98.40p 88.70p 97.80p 5207125
02/12/2024 79.70p 91.50p 79.60p 90.00p 3222643
29/11/2024 82.10p 84.40p 78.70p 81.30p 978279
28/11/2024 75.60p 84.90p 75.00p 82.10p 3911077
27/11/2024 76.50p 78.10p 75.44p 76.80p 429577
26/11/2024 78.90p 80.00p 77.00p 78.10p 705665
25/11/2024 79.90p 81.00p 76.00p 77.10p 1008490
22/11/2024 76.00p 80.90p 75.40p 79.60p 1251700
21/11/2024 79.80p 81.00p 76.00p 76.50p 1488809
20/11/2024 77.00p 79.20p 74.80p 78.80p 2966366
19/11/2024 84.50p 86.46p 75.10p 76.30p 4250846
18/11/2024 83.00p 85.90p 77.12p 84.90p 3238288
15/11/2024 81.30p 83.10p 79.70p 82.90p 1908985
14/11/2024 86.00p 86.10p 81.60p 83.20p 1667685
13/11/2024 78.10p 86.40p 77.70p 85.70p 3677060
12/11/2024 80.00p 81.90p 76.77p 77.70p 2464911
11/11/2024 77.70p 86.50p 76.10p 82.00p 5409175
08/11/2024 69.00p 81.90p 68.87p 76.30p 7364448
07/11/2024 80.30p 82.50p 67.80p 67.80p 4041446
06/11/2024 70.00p 87.20p 69.80p 79.20p 13405980
05/11/2024 60.90p 63.00p 60.50p 62.20p 1476029
04/11/2024 65.90p 67.40p 59.70p 59.70p 4296310
01/11/2024 64.00p 68.40p 63.90p 65.60p 2646660
31/10/2024 67.60p 68.60p 60.00p 64.50p 3807838
30/10/2024 65.00p 69.30p 62.90p 67.30p 5663736
29/10/2024 60.00p 65.47p 59.50p 65.10p 3208539
28/10/2024 58.10p 61.50p 57.50p 59.00p 2173336
25/10/2024 54.10p 58.00p 53.80p 58.00p 1629170
24/10/2024 55.60p 56.78p 54.10p 55.00p 1497630
23/10/2024 52.70p 55.90p 52.70p 55.00p 2842539
22/10/2024 50.40p 54.60p 50.40p 53.70p 1909531
21/10/2024 52.60p 55.50p 50.90p 50.90p 2955191
18/10/2024 48.20p 52.84p 48.20p 52.80p 3086317
17/10/2024 47.90p 49.54p 46.95p 48.20p 1776434
16/10/2024 44.20p 48.70p 43.90p 48.55p 2586494
15/10/2024 46.50p 47.00p 43.85p 43.85p 1820120
14/10/2024 45.00p 47.35p 43.75p 46.50p 2339835
11/10/2024 43.30p 44.65p 43.25p 44.65p 540013
10/10/2024 44.85p 45.35p 42.60p 43.15p 995809
09/10/2024 43.85p 45.20p 43.10p 44.50p 550427
08/10/2024 43.40p 44.65p 42.52p 43.50p 886819
07/10/2024 44.90p 45.25p 43.65p 43.75p 1204136
04/10/2024 46.00p 46.00p 44.25p 45.30p 804788
03/10/2024 45.05p 46.90p 44.70p 45.20p 907634
02/10/2024 44.00p 46.95p 44.00p 46.00p 1187763
01/10/2024 48.20p 48.50p 43.90p 44.75p 1808954
30/09/2024 48.25p 50.20p 47.82p 48.25p 1605715
27/09/2024 49.00p 50.00p 47.65p 47.90p 1523306
26/09/2024 43.40p 48.74p 43.40p 48.00p 2492680
25/09/2024 42.60p 45.80p 42.48p 43.30p 2007804
24/09/2024 41.40p 43.00p 41.40p 42.60p 1238629
23/09/2024 40.55p 41.95p 40.05p 41.30p 753169
20/09/2024 41.65p 42.15p 39.70p 40.00p 11351301
19/09/2024 40.40p 42.25p 40.40p 41.65p 661204
18/09/2024 41.50p 41.53p 40.10p 40.40p 573521
17/09/2024 40.00p 41.80p 40.00p 41.50p 853730
16/09/2024 40.30p 42.20p 39.20p 40.80p 1501341
13/09/2024 39.45p 40.25p 38.80p 40.20p 961909
12/09/2024 39.45p 40.35p 38.15p 38.90p 1501324
11/09/2024 39.30p 40.30p 38.60p 38.60p 750613
10/09/2024 39.15p 40.15p 38.50p 39.20p 1265044
09/09/2024 40.00p 40.75p 38.65p 39.05p 1607435
06/09/2024 42.05p 42.35p 39.50p 39.50p 2195694
05/09/2024 42.95p 44.45p 41.75p 42.20p 2894328
04/09/2024 45.15p 46.40p 42.35p 42.35p 2229988
03/09/2024 46.05p 46.17p 44.70p 44.70p 2494388
02/09/2024 47.00p 48.75p 45.40p 45.90p 513554
30/08/2024 47.80p 48.95p 45.70p 45.90p 1505108
29/08/2024 47.15p 48.35p 47.00p 47.80p 460659
28/08/2024 49.00p 49.90p 47.20p 47.35p 1381752
27/08/2024 47.00p 50.58p 46.64p 49.65p 2357343
23/08/2024 47.00p 47.90p 46.00p 46.50p 1252506
22/08/2024 48.20p 48.54p 46.45p 47.20p 1247728
21/08/2024 46.15p 48.05p 45.15p 47.60p 1120317
20/08/2024 48.50p 48.50p 46.25p 47.15p 1330482
19/08/2024 46.00p 49.05p 46.00p 48.45p 1547881
16/08/2024 47.00p 48.75p 45.25p 45.55p 1876183
15/08/2024 47.70p 48.75p 46.25p 47.35p 617394
14/08/2024 46.70p 47.80p 46.10p 46.75p 1150128
13/08/2024 48.50p 50.30p 46.00p 46.85p 2145114
12/08/2024 49.80p 51.10p 46.90p 47.90p 739533
09/08/2024 49.95p 52.23p 47.65p 48.65p 1730503
08/08/2024 48.50p 49.40p 44.71p 48.35p 1904456
07/08/2024 49.00p 50.50p 47.75p 48.80p 1192306
06/08/2024 49.95p 53.00p 48.05p 48.25p 3159539
05/08/2024 50.10p 50.77p 46.95p 49.30p 2812093
02/08/2024 54.30p 55.80p 50.58p 51.30p 2663825
01/08/2024 59.30p 60.30p 52.80p 53.10p 2490889
31/07/2024 55.50p 65.10p 54.60p 57.90p 4919533
30/07/2024 60.00p 62.50p 55.20p 55.70p 1699717
29/07/2024 61.30p 66.01p 59.90p 60.30p 2172587
26/07/2024 64.00p 68.18p 61.20p 61.30p 2501457
25/07/2024 59.50p 64.74p 59.10p 63.50p 3988681
24/07/2024 55.00p 60.80p 54.48p 59.40p 3683004
23/07/2024 56.40p 57.40p 54.60p 54.90p 1094776
22/07/2024 55.00p 57.93p 54.47p 56.30p 1302094
19/07/2024 54.60p 55.60p 53.10p 54.60p 1294613
18/07/2024 54.70p 55.20p 53.50p 55.20p 587350
17/07/2024 55.90p 57.30p 49.00p 53.40p 1736695
16/07/2024 57.90p 60.77p 55.80p 55.80p 2043927
15/07/2024 58.40p 60.50p 58.10p 58.70p 1908534
12/07/2024 57.80p 59.70p 56.90p 59.30p 1768302
11/07/2024 58.00p 58.90p 55.00p 57.10p 1462828
10/07/2024 58.70p 59.50p 57.00p 57.00p 2851088
09/07/2024 61.70p 61.99p 55.70p 57.70p 4875181
08/07/2024 51.00p 60.60p 49.20p 60.60p 9396307
05/07/2024 47.40p 53.90p 47.20p 52.00p 4980486
04/07/2024 46.55p 48.15p 46.25p 47.80p 1179134
03/07/2024 46.00p 46.75p 44.80p 46.60p 1278895
02/07/2024 45.45p 47.55p 44.50p 45.50p 1091288
01/07/2024 45.00p 45.81p 43.70p 44.75p 988493
28/06/2024 43.50p 45.65p 43.50p 45.00p 668948
27/06/2024 44.35p 45.55p 41.84p 43.05p 2634822
26/06/2024 44.35p 45.65p 44.20p 45.25p 940686
25/06/2024 45.00p 45.65p 43.05p 44.35p 937611
24/06/2024 43.00p 44.90p 43.00p 44.00p 12449075
21/06/2024 42.60p 44.00p 40.75p 43.70p 12369402
20/06/2024 43.50p 44.00p 42.65p 43.05p 750803
19/06/2024 43.00p 44.50p 42.60p 43.50p 857099

*Close Price adjusted for both dividends and splits