Ferro-Alloy Resources Limited (LON:FAR)
London
· Delayed Price · Currency is GBP · Price in GBX 7.10
-0.55 (-7.19%)
At close: Mar 6, 2026
Ferro-Alloy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.58 | 7.66 | 7.58 | 7.66 | - | 0.07% | 8,000 |
| Mar 5, 2026 | 7.65 | 8.00 | 7.53 | 7.65 | 7.65 | -0.65% | 3,362,432 |
| Mar 4, 2026 | 7.30 | 7.80 | 7.10 | 7.70 | 7.70 | 5.48% | 3,661,893 |
| Mar 3, 2026 | 8.20 | 8.50 | 7.30 | 7.30 | 7.30 | -10.98% | 6,563,543 |
| Mar 2, 2026 | 8.30 | 8.50 | 8.02 | 8.20 | 8.20 | -1.20% | 2,076,234 |
| Feb 27, 2026 | 8.85 | 9.15 | 8.30 | 8.30 | 8.30 | -7.78% | 2,385,748 |
| Feb 26, 2026 | 9.35 | 9.50 | 8.79 | 9.00 | 9.00 | -4.05% | 2,171,204 |
| Feb 25, 2026 | 9.28 | 10.00 | 9.16 | 9.38 | 9.38 | 1.52% | 2,478,659 |
| Feb 24, 2026 | 9.50 | 9.53 | 9.14 | 9.24 | 9.24 | -3.95% | 1,485,271 |
| Feb 23, 2026 | 8.65 | 10.00 | 8.50 | 9.62 | 9.62 | 11.86% | 5,997,074 |
| Feb 20, 2026 | 8.60 | 9.00 | 8.20 | 8.60 | 8.60 | - | 1,047,431 |
| Feb 19, 2026 | 8.35 | 8.84 | 8.39 | 8.60 | 8.60 | 2.99% | 3,833,675 |
| Feb 18, 2026 | 8.45 | 8.94 | 8.23 | 8.35 | 8.35 | -1.76% | 2,655,271 |
| Feb 17, 2026 | 7.70 | 9.00 | 7.72 | 8.50 | 8.50 | 9.68% | 10,153,660 |
| Feb 16, 2026 | 7.70 | 7.70 | 7.60 | 7.75 | 7.75 | -0.64% | 765,417 |
| Feb 13, 2026 | 7.85 | 7.80 | 7.50 | 7.80 | 7.80 | -1.27% | 3,629,650 |
| Feb 12, 2026 | 7.75 | 8.10 | 7.70 | 7.90 | 7.90 | - | 3,677,165 |
| Feb 11, 2026 | 6.94 | 7.90 | 6.94 | 7.90 | 7.90 | 14.49% | 4,351,142 |
| Feb 10, 2026 | 7.10 | 7.20 | 6.80 | 6.90 | 6.90 | -2.82% | 536,565 |
| Feb 9, 2026 | 6.85 | 7.30 | 6.80 | 7.10 | 7.10 | 2.90% | 1,788,473 |
| Feb 6, 2026 | 6.90 | 7.00 | 6.70 | 6.90 | 6.90 | - | 745,679 |
| Feb 5, 2026 | 6.80 | 7.00 | 6.70 | 6.90 | 6.90 | 1.47% | 740,637 |
| Feb 4, 2026 | 6.65 | 6.87 | 6.60 | 6.80 | 6.80 | 2.26% | 1,105,594 |
| Feb 3, 2026 | 6.80 | 6.77 | 6.60 | 6.65 | 6.65 | -2.21% | 898,525 |
| Feb 2, 2026 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | -2.16% | 1,590,372 |
| Jan 30, 2026 | 7.00 | 7.04 | 6.70 | 6.95 | 6.95 | -0.71% | 3,190,712 |
| Jan 29, 2026 | 7.05 | 7.10 | 6.92 | 7.00 | 7.00 | -0.71% | 1,590,017 |
| Jan 28, 2026 | 7.28 | 7.10 | 7.10 | 7.05 | 7.05 | -4.08% | 2,789,084 |
| Jan 27, 2026 | 7.44 | 7.59 | 7.20 | 7.35 | 7.35 | -2.00% | 971,407 |
| Jan 26, 2026 | 7.75 | 7.99 | 7.40 | 7.50 | 7.50 | -3.23% | 1,706,717 |
| Jan 23, 2026 | 7.55 | 7.80 | 7.40 | 7.75 | 7.75 | 2.65% | 1,141,640 |
| Jan 22, 2026 | 7.55 | 7.70 | 7.40 | 7.55 | 7.55 | 1.34% | 642,252 |
| Jan 21, 2026 | 7.60 | 7.70 | 7.20 | 7.45 | 7.45 | -1.97% | 920,899 |
| Jan 20, 2026 | 8.10 | 8.03 | 7.50 | 7.60 | 7.60 | -6.17% | 2,359,109 |
| Jan 19, 2026 | 8.75 | 9.00 | 7.86 | 8.10 | 8.10 | -6.68% | 5,858,000 |
| Jan 16, 2026 | 7.70 | 8.68 | 7.60 | 8.68 | 8.68 | 12.73% | 3,679,656 |
| Jan 15, 2026 | 7.15 | 7.85 | 7.15 | 7.70 | 7.70 | 7.69% | 5,225,527 |
| Jan 14, 2026 | 6.70 | 7.30 | 6.63 | 7.15 | 7.15 | 6.72% | 5,084,168 |
| Jan 13, 2026 | 6.90 | 7.00 | 6.70 | 6.70 | 6.70 | -3.60% | 475,494 |
| Jan 12, 2026 | 6.50 | 7.10 | 6.43 | 6.95 | 6.95 | 6.92% | 3,619,341 |
| Jan 9, 2026 | 6.45 | 6.60 | 6.42 | 6.50 | 6.50 | 0.78% | 652,482 |
| Jan 8, 2026 | 6.45 | 6.64 | 6.40 | 6.45 | 6.45 | - | 92,543 |
| Jan 7, 2026 | 6.45 | 6.50 | 6.42 | 6.45 | 6.45 | - | 1,322,333 |
| Jan 6, 2026 | 6.50 | 6.60 | 6.42 | 6.45 | 6.45 | -0.77% | 448,075 |
| Jan 5, 2026 | 6.60 | 6.70 | 6.44 | 6.50 | 6.50 | -2.69% | 1,376,603 |
| Jan 2, 2026 | 6.35 | 6.70 | 6.30 | 6.68 | 6.68 | 5.20% | 2,547,028 |
| Dec 31, 2025 | 6.15 | 6.60 | 6.19 | 6.35 | 6.35 | 3.25% | 3,551,284 |
| Dec 30, 2025 | 6.05 | 6.27 | 5.92 | 6.15 | 6.15 | 1.65% | 3,966,494 |
| Dec 29, 2025 | 6.00 | 6.20 | 5.90 | 6.05 | 6.05 | 0.83% | 1,876,606 |
| Dec 24, 2025 | 6.05 | 6.00 | 5.90 | 6.00 | 6.00 | - | 395,200 |
| Dec 23, 2025 | 6.10 | 6.11 | 6.00 | 6.00 | 6.00 | -1.64% | 185,324 |
| Dec 22, 2025 | 6.25 | 6.35 | 6.10 | 6.10 | 6.10 | -2.40% | 467,746 |
| Dec 19, 2025 | 6.20 | 6.40 | 6.10 | 6.25 | 6.25 | 0.81% | 759,126 |
| Dec 18, 2025 | 6.05 | 6.30 | 6.00 | 6.20 | 6.20 | 2.48% | 453,497 |
| Dec 17, 2025 | 6.15 | 6.10 | 6.00 | 6.05 | 6.05 | -1.63% | 302,140 |
| Dec 16, 2025 | 6.05 | 6.30 | 6.00 | 6.15 | 6.15 | 1.65% | 1,438,488 |
| Dec 15, 2025 | 6.55 | 6.40 | 6.06 | 6.05 | 6.05 | -8.33% | 1,031,646 |
| Dec 12, 2025 | 6.90 | 6.90 | 6.41 | 6.60 | 6.60 | -4.35% | 2,366,599 |
| Dec 11, 2025 | 6.60 | 7.20 | 6.50 | 6.90 | 6.90 | 4.55% | 2,448,890 |
| Dec 10, 2025 | 6.30 | 6.80 | 6.20 | 6.60 | 6.60 | 4.43% | 1,594,005 |
| Dec 9, 2025 | 6.50 | 6.60 | 6.03 | 6.32 | 6.32 | -2.77% | 2,043,194 |
| Dec 8, 2025 | 6.75 | 7.00 | 6.40 | 6.50 | 6.50 | -3.70% | 1,226,317 |
| Dec 5, 2025 | 6.20 | 7.00 | 6.50 | 6.75 | 6.75 | -5.59% | 2,596,415 |
| Dec 4, 2025 | 7.40 | 7.50 | 7.04 | 7.15 | 7.15 | -3.38% | 1,921,964 |
| Dec 3, 2025 | 6.91 | 7.39 | 6.90 | 7.40 | 7.40 | 7.25% | 1,434,345 |
| Dec 2, 2025 | 6.94 | 7.20 | 6.90 | 6.90 | 6.90 | -2.13% | 3,070,242 |
| Dec 1, 2025 | 7.05 | 7.09 | 6.83 | 7.05 | 7.05 | - | 616,020 |
| Nov 28, 2025 | 7.13 | 6.90 | 6.90 | 7.05 | 7.05 | -2.76% | 1,627,497 |
| Nov 27, 2025 | 7.05 | 7.40 | 7.00 | 7.25 | 7.25 | 2.84% | 1,485,985 |
| Nov 26, 2025 | 7.30 | 7.35 | 7.00 | 7.05 | 7.05 | -3.42% | 2,635,949 |
| Nov 25, 2025 | 7.90 | 8.00 | 7.20 | 7.30 | 7.30 | -7.59% | 3,113,082 |
| Nov 24, 2025 | 8.10 | 8.70 | 7.53 | 7.90 | 7.90 | -2.47% | 3,718,417 |
| Nov 21, 2025 | 8.62 | 9.08 | 8.00 | 8.10 | 8.10 | -8.47% | 2,933,627 |
| Nov 20, 2025 | 7.85 | 8.98 | 7.70 | 8.85 | 8.85 | 12.74% | 4,505,279 |
| Nov 19, 2025 | 6.85 | 8.30 | 6.80 | 7.85 | 7.85 | 14.60% | 5,340,168 |
| Nov 18, 2025 | 7.15 | 7.30 | 6.50 | 6.85 | 6.85 | -4.20% | 532,589 |
| Nov 17, 2025 | 6.95 | 7.39 | 6.80 | 7.15 | 7.15 | 2.88% | 1,754,429 |
| Nov 14, 2025 | 6.90 | 7.09 | 6.50 | 6.95 | 6.95 | 0.72% | 1,961,060 |
| Nov 13, 2025 | 7.20 | 7.50 | 6.80 | 6.90 | 6.90 | -8.00% | 931,791 |
| Nov 12, 2025 | 7.55 | 8.00 | 7.01 | 7.50 | 7.50 | -0.66% | 1,492,490 |
| Nov 11, 2025 | 7.65 | 8.00 | 7.00 | 7.55 | 7.55 | -0.66% | 1,976,329 |
| Nov 10, 2025 | 6.80 | 8.00 | 6.60 | 7.60 | 7.60 | 11.76% | 5,384,969 |
| Nov 7, 2025 | 6.75 | 7.20 | 6.50 | 6.80 | 6.80 | -2.86% | 1,740,122 |
| Nov 6, 2025 | 6.90 | 7.50 | 6.50 | 7.00 | 7.00 | -1.96% | 3,143,419 |
| Nov 5, 2025 | 6.75 | 8.00 | 6.50 | 7.14 | 7.14 | -6.05% | 10,031,190 |
| Nov 4, 2025 | 7.50 | 9.00 | 5.77 | 7.60 | 7.60 | 38.18% | 15,015,480 |
| Nov 3, 2025 | 5.65 | 5.62 | 5.50 | 5.50 | 5.50 | - | 181,568 |
| Oct 31, 2025 | 5.40 | 5.80 | 5.40 | 5.50 | 5.50 | 0.36% | 1,447,528 |
| Oct 30, 2025 | 5.40 | 5.50 | 5.30 | 5.48 | 5.48 | 1.48% | 222,664 |
| Oct 29, 2025 | 4.95 | 5.40 | 5.00 | 5.40 | 5.40 | 8.00% | 3,226,028 |
| Oct 28, 2025 | 5.60 | 6.00 | 4.80 | 5.00 | 5.00 | -1.96% | 2,047,074 |
| Oct 27, 2025 | 5.75 | 5.63 | 5.00 | 5.10 | 5.10 | -11.30% | 2,807,820 |
| Oct 24, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | -0.17% | 566,385 |
| Oct 23, 2025 | 5.75 | 6.30 | 5.50 | 5.76 | 5.76 | 4.73% | 1,862,082 |
| Oct 22, 2025 | 6.25 | 6.50 | 5.50 | 5.50 | 5.50 | -12.00% | 1,018,336 |
| Oct 21, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 4.17% | 343,710 |
| Oct 20, 2025 | 6.25 | 6.39 | 6.00 | 6.00 | 6.00 | -4.00% | 638,242 |
| Oct 17, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 2,352,524 |
| Oct 16, 2025 | 6.75 | 7.00 | 6.00 | 6.25 | 6.25 | -5.30% | 1,189,495 |
| Oct 15, 2025 | 6.75 | 7.00 | 6.20 | 6.60 | 6.60 | - | 2,197,220 |