Ferrexpo (FXPO) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/12/2025 65.60p 67.50p 65.20p 65.80p 1467284
09/12/2025 64.00p 65.44p 62.00p 65.00p 1746725
08/12/2025 65.70p 68.00p 64.00p 64.00p 2416647
05/12/2025 65.00p 67.90p 64.10p 66.60p 1688876
04/12/2025 68.50p 69.30p 64.21p 65.20p 3800352
03/12/2025 74.70p 75.90p 64.40p 68.50p 7487585
02/12/2025 79.30p 82.35p 76.20p 77.90p 4899588
01/12/2025 75.50p 78.60p 74.20p 77.80p 2981058
28/11/2025 71.50p 75.00p 70.82p 74.50p 3544532
27/11/2025 70.50p 73.40p 69.10p 71.30p 3066403
26/11/2025 73.30p 73.30p 68.00p 70.40p 3937653
25/11/2025 69.50p 76.20p 64.00p 72.80p 11732738
24/11/2025 62.50p 73.70p 62.10p 70.60p 15627994
21/11/2025 54.60p 58.80p 54.40p 57.70p 9291260
20/11/2025 53.90p 56.40p 52.20p 53.40p 3134505
19/11/2025 48.30p 54.30p 48.05p 53.60p 3047620
18/11/2025 49.45p 49.95p 47.45p 48.15p 1499287
17/11/2025 49.20p 51.00p 49.00p 49.20p 736571
14/11/2025 51.10p 51.20p 49.30p 50.00p 1782540
13/11/2025 53.10p 53.60p 50.80p 50.80p 614855
12/11/2025 52.70p 54.10p 51.70p 52.70p 1216325
11/11/2025 51.00p 52.10p 50.50p 51.80p 943350
10/11/2025 51.50p 52.60p 50.00p 51.70p 2354952
07/11/2025 54.00p 55.80p 52.10p 52.60p 1475448
06/11/2025 55.00p 55.90p 53.10p 53.10p 380276
05/11/2025 54.50p 55.70p 53.20p 54.80p 868262
04/11/2025 55.90p 55.90p 54.20p 54.70p 1666803
03/11/2025 57.70p 58.60p 55.70p 56.20p 493933
31/10/2025 57.90p 58.80p 55.90p 57.20p 729630
30/10/2025 56.00p 58.00p 55.50p 57.10p 826436
29/10/2025 56.10p 57.90p 55.00p 57.20p 658810
28/10/2025 55.90p 57.30p 54.50p 55.70p 691430
27/10/2025 58.20p 59.30p 55.50p 57.20p 834585
24/10/2025 56.70p 57.40p 55.20p 56.20p 605342
23/10/2025 55.50p 57.60p 55.30p 55.70p 1198057
22/10/2025 58.20p 59.40p 54.30p 55.90p 3342656
21/10/2025 64.20p 64.20p 59.20p 59.40p 1831518
20/10/2025 60.60p 64.30p 60.20p 63.20p 3257429
17/10/2025 54.50p 61.90p 54.20p 59.40p 8940588
16/10/2025 50.90p 54.00p 50.20p 53.60p 1457881
15/10/2025 52.20p 53.90p 50.10p 50.30p 1312635
14/10/2025 53.10p 53.10p 51.80p 52.00p 905816
13/10/2025 49.25p 53.30p 49.25p 52.70p 1832931
10/10/2025 50.60p 50.89p 47.58p 48.75p 2866758
09/10/2025 54.30p 54.30p 51.00p 51.00p 1165853
08/10/2025 51.00p 53.30p 50.90p 53.10p 865339
07/10/2025 50.40p 51.39p 49.50p 50.80p 1439281
06/10/2025 52.70p 53.12p 50.60p 50.80p 2873082
03/10/2025 55.50p 56.80p 52.80p 52.90p 1503738
02/10/2025 53.70p 55.80p 53.60p 55.10p 1478134
01/10/2025 54.40p 54.90p 53.50p 53.70p 1158471
30/09/2025 56.20p 57.00p 53.70p 54.00p 1732858
29/09/2025 55.40p 56.90p 54.50p 56.90p 1532864
26/09/2025 55.20p 56.70p 53.40p 54.70p 652824
25/09/2025 53.90p 57.00p 53.00p 56.20p 1471326
24/09/2025 55.40p 56.10p 53.20p 54.70p 1064919
23/09/2025 53.90p 55.90p 53.70p 54.80p 1394842
22/09/2025 54.70p 55.70p 53.80p 53.80p 971368
19/09/2025 55.10p 56.80p 54.50p 54.70p 1445983
18/09/2025 53.00p 55.50p 52.90p 54.80p 1002454
17/09/2025 53.90p 54.40p 52.20p 52.90p 685876
16/09/2025 51.50p 53.50p 51.50p 53.70p 1083376
15/09/2025 51.50p 54.20p 51.10p 53.50p 2026176
12/09/2025 53.00p 54.00p 50.14p 50.70p 2006898
11/09/2025 53.70p 53.70p 53.70p 53.10p 753477
10/09/2025 53.70p 54.00p 52.10p 53.70p 1461348
09/09/2025 52.50p 54.70p 52.00p 53.20p 2259259
08/09/2025 54.60p 55.55p 52.70p 53.80p 2028729
05/09/2025 53.10p 55.50p 52.50p 53.30p 2472468
04/09/2025 55.90p 55.90p 52.50p 52.90p 1344401
03/09/2025 54.50p 57.40p 54.26p 55.10p 2101769
02/09/2025 54.50p 55.30p 53.00p 53.70p 1626093
01/09/2025 55.20p 56.20p 53.60p 53.60p 1523160
29/08/2025 56.70p 57.10p 55.60p 55.20p 1601693
28/08/2025 59.00p 60.00p 56.50p 56.50p 1915150
27/08/2025 59.40p 60.10p 58.30p 58.60p 1841254
26/08/2025 60.00p 62.00p 58.00p 59.40p 14500086
22/08/2025 52.50p 57.45p 52.40p 56.60p 6077134
21/08/2025 55.00p 55.00p 49.80p 51.30p 5641052
20/08/2025 57.80p 58.50p 54.93p 55.20p 4454596
19/08/2025 53.60p 59.90p 53.00p 58.70p 7616265
18/08/2025 54.40p 55.84p 51.49p 52.40p 4108890
15/08/2025 51.10p 55.00p 50.40p 53.20p 5108546
14/08/2025 50.40p 51.90p 48.00p 50.30p 4354062
13/08/2025 59.00p 59.00p 51.05p 51.50p 5421845
12/08/2025 57.40p 59.50p 56.30p 59.20p 2993972
11/08/2025 59.50p 60.20p 54.00p 56.80p 5978423
08/08/2025 53.20p 60.91p 52.40p 58.00p 8456022
07/08/2025 45.75p 55.20p 45.25p 52.80p 15320334
06/08/2025 44.30p 48.00p 43.05p 45.75p 4511548
05/08/2025 47.15p 47.85p 45.30p 45.50p 2537809
04/08/2025 46.50p 47.05p 45.90p 46.50p 1721294
01/08/2025 45.60p 46.50p 44.40p 46.50p 2099518
31/07/2025 44.90p 46.85p 43.52p 46.25p 2276445
30/07/2025 45.20p 45.95p 41.30p 44.25p 5243971
29/07/2025 46.95p 48.79p 46.10p 46.10p 2079431
28/07/2025 48.90p 48.90p 46.55p 47.60p 1135633
25/07/2025 46.50p 48.75p 45.80p 48.00p 2202617
24/07/2025 47.00p 47.30p 45.48p 46.15p 5588211
23/07/2025 47.90p 47.95p 46.45p 46.80p 1699378
22/07/2025 47.10p 47.90p 46.00p 46.95p 1903735
21/07/2025 46.85p 50.10p 46.85p 47.00p 1489398
18/07/2025 47.50p 48.65p 46.80p 46.85p 1051978
17/07/2025 48.00p 49.30p 47.55p 47.90p 1666852
16/07/2025 47.55p 50.10p 46.50p 47.75p 3247652
15/07/2025 48.05p 49.60p 47.30p 47.55p 3266923
14/07/2025 46.20p 48.36p 46.20p 47.80p 1231413
11/07/2025 48.00p 48.15p 46.40p 46.80p 1493737
10/07/2025 47.05p 49.10p 47.05p 47.85p 1816476
09/07/2025 49.00p 49.40p 46.55p 47.40p 2233351
08/07/2025 48.00p 49.70p 47.30p 48.90p 1830359
07/07/2025 48.45p 49.40p 46.10p 48.00p 1953341
04/07/2025 47.50p 48.80p 46.80p 48.75p 1408930
03/07/2025 48.90p 49.35p 47.00p 47.70p 1139980
02/07/2025 47.00p 49.00p 46.73p 48.50p 1758763
01/07/2025 46.00p 47.45p 45.15p 46.80p 2082083
30/06/2025 48.15p 48.75p 45.85p 46.45p 3871238
27/06/2025 47.85p 49.70p 47.70p 48.45p 1773875
26/06/2025 46.50p 48.95p 46.50p 47.85p 1374962
25/06/2025 47.20p 48.20p 46.15p 46.50p 1353245
24/06/2025 46.45p 48.14p 46.00p 47.05p 1437403
23/06/2025 45.75p 47.05p 44.80p 46.30p 1612890
20/06/2025 46.90p 48.30p 45.30p 45.30p 11223406
19/06/2025 46.95p 49.60p 46.55p 46.75p 2912588
18/06/2025 48.05p 49.20p 46.50p 47.20p 1301872
17/06/2025 48.65p 49.95p 48.20p 49.00p 913225
16/06/2025 48.90p 50.50p 48.40p 49.45p 1413765
13/06/2025 48.00p 49.55p 46.05p 49.55p 3220749
12/06/2025 48.25p 50.30p 46.85p 48.15p 1397205
11/06/2025 48.70p 51.10p 47.55p 49.45p 2138800
10/06/2025 49.05p 49.80p 48.10p 48.65p 1130486
09/06/2025 47.20p 49.80p 46.40p 49.65p 1449865
06/06/2025 48.00p 49.45p 46.60p 47.20p 2472047
05/06/2025 49.00p 50.10p 47.15p 48.25p 1734070
04/06/2025 51.00p 51.60p 48.75p 48.75p 3097328
03/06/2025 52.70p 53.90p 50.30p 51.00p 2266728
02/06/2025 53.90p 55.30p 51.50p 51.50p 2752120
30/05/2025 55.90p 57.10p 53.60p 54.00p 2512731
29/05/2025 56.30p 57.80p 55.50p 55.60p 2214714
28/05/2025 58.00p 59.70p 56.10p 56.80p 1719720
27/05/2025 61.00p 62.20p 58.30p 58.70p 1456340
23/05/2025 60.50p 62.40p 58.10p 60.30p 1705453
22/05/2025 61.80p 62.60p 60.00p 61.00p 1885731
21/05/2025 66.00p 67.50p 62.60p 63.40p 2103779
20/05/2025 65.80p 68.80p 64.90p 66.90p 1799012
19/05/2025 64.00p 68.20p 63.10p 64.90p 1796036
16/05/2025 67.00p 68.60p 64.50p 65.20p 1634413
15/05/2025 69.50p 70.00p 63.70p 68.60p 3638854
14/05/2025 66.80p 72.70p 66.40p 69.60p 3427563
13/05/2025 68.30p 69.07p 65.60p 66.50p 1743395
12/05/2025 64.40p 72.30p 63.60p 67.20p 6373513
09/05/2025 62.20p 64.10p 62.00p 62.10p 978109
08/05/2025 62.00p 65.00p 61.60p 61.80p 3155343
07/05/2025 63.20p 66.10p 61.10p 61.50p 2338209
06/05/2025 77.70p 78.00p 63.40p 64.70p 5797472
02/05/2025 73.70p 85.80p 72.70p 77.70p 10267684
01/05/2025 59.60p 73.30p 57.90p 72.00p 6679560
30/04/2025 58.40p 59.40p 55.80p 58.90p 1214686
29/04/2025 59.30p 60.60p 57.20p 57.70p 1188025
28/04/2025 55.70p 60.60p 55.30p 59.20p 4229238
25/04/2025 55.80p 56.20p 54.50p 55.20p 849361
24/04/2025 54.10p 55.20p 52.60p 54.80p 1115444
23/04/2025 50.80p 57.90p 50.30p 54.30p 2614668
22/04/2025 50.60p 52.90p 48.50p 49.30p 2329547
17/04/2025 51.70p 52.30p 50.10p 50.50p 634905
16/04/2025 51.20p 52.20p 49.60p 51.60p 793162
15/04/2025 50.70p 53.00p 50.60p 51.50p 1067893
14/04/2025 48.25p 51.30p 48.25p 50.70p 840976
11/04/2025 49.10p 50.00p 46.90p 48.25p 1157079
10/04/2025 47.55p 51.80p 47.55p 49.20p 2402173
09/04/2025 46.95p 48.65p 45.25p 45.65p 1405806
08/04/2025 48.20p 50.00p 47.15p 48.50p 2148039
07/04/2025 46.95p 54.64p 43.00p 46.85p 4830973
04/04/2025 50.00p 50.90p 45.75p 47.85p 2799334
03/04/2025 54.50p 55.40p 50.00p 50.00p 3306643
02/04/2025 56.00p 56.30p 53.20p 54.70p 1100217
01/04/2025 56.20p 56.48p 54.70p 55.70p 1369744
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

*Close Price adjusted for both dividends and splits