Ferro-Alloy Resources Limited (LON:FAR)
London
· Delayed Price · Currency is GBP · Price in GBX 5.95
-0.01 (-0.17%)
Apr 28, 2026, 4:24 PM GMT
Ferro-Alloy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.95 | 6.00 | 5.84 | 5.90 | 5.90 | -1.01% | 482,171 |
| Apr 27, 2026 | 6.10 | 6.18 | 5.84 | 5.96 | 5.96 | -3.09% | 1,264,245 |
| Apr 24, 2026 | 5.85 | 6.30 | 5.80 | 6.15 | 6.15 | 5.13% | 3,422,517 |
| Apr 23, 2026 | 6.05 | 6.09 | 5.80 | 5.85 | 5.85 | -4.10% | 1,217,136 |
| Apr 22, 2026 | 5.65 | 6.30 | 5.60 | 6.10 | 6.10 | 8.93% | 5,771,482 |
| Apr 21, 2026 | 5.80 | 5.87 | 5.60 | 5.60 | 5.60 | -3.45% | 2,485,456 |
| Apr 20, 2026 | 5.83 | 5.72 | 5.72 | 5.80 | 5.80 | -1.69% | 1,542,647 |
| Apr 17, 2026 | 6.05 | 6.10 | 5.90 | 5.90 | 5.90 | - | 1,481,009 |
| Apr 16, 2026 | 5.90 | 6.20 | 5.84 | 5.90 | 5.90 | - | 1,444,857 |
| Apr 15, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | -1.99% | 1,711,888 |
| Apr 14, 2026 | 6.20 | 6.20 | 5.80 | 6.02 | 6.02 | -2.90% | 960,881 |
| Apr 13, 2026 | 6.15 | 6.40 | 6.00 | 6.20 | 6.20 | 2.99% | 713,918 |
| Apr 10, 2026 | 6.20 | 6.40 | 6.00 | 6.02 | 6.02 | -4.44% | 829,249 |
| Apr 9, 2026 | 6.20 | 6.40 | 6.00 | 6.30 | 6.30 | 1.61% | 938,895 |
| Apr 8, 2026 | 5.80 | 6.40 | 5.80 | 6.20 | 6.20 | 6.90% | 1,058,177 |
| Apr 7, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 1,231,532 |
| Apr 2, 2026 | 6.00 | 6.10 | 5.80 | 6.00 | 6.00 | -0.83% | 1,240,767 |
| Apr 1, 2026 | 6.00 | 6.20 | 5.87 | 6.05 | 6.05 | 2.54% | 1,255,278 |
| Mar 31, 2026 | 5.90 | 6.08 | 5.81 | 5.90 | 5.90 | - | 1,639,293 |
| Mar 30, 2026 | 5.83 | 6.00 | 5.80 | 5.90 | 5.90 | 0.85% | 452,572 |
| Mar 27, 2026 | 6.05 | 6.20 | 5.80 | 5.85 | 5.85 | -10.28% | 977,706 |
| Mar 26, 2026 | 6.30 | 6.52 | 5.90 | 6.52 | 6.52 | 3.49% | 313,290 |
| Mar 25, 2026 | 6.00 | 6.50 | 5.80 | 6.30 | 6.30 | 8.62% | 2,074,551 |
| Mar 24, 2026 | 5.73 | 6.10 | 5.80 | 5.80 | 5.80 | -1.69% | 662,962 |
| Mar 23, 2026 | 5.80 | 6.00 | 5.50 | 5.90 | 5.90 | -3.28% | 2,815,493 |
| Mar 20, 2026 | 5.85 | 6.22 | 5.82 | 6.10 | 6.10 | 4.27% | 347,985 |
| Mar 19, 2026 | 5.85 | 6.00 | 5.60 | 5.85 | 5.85 | -2.50% | 1,745,435 |
| Mar 18, 2026 | 5.95 | 6.10 | 5.86 | 6.00 | 6.00 | -3.23% | 1,853,872 |
| Mar 17, 2026 | 6.55 | 6.55 | 5.90 | 6.20 | 6.20 | -3.13% | 4,487,143 |
| Mar 16, 2026 | 6.60 | 6.70 | 6.30 | 6.40 | 6.40 | -1.54% | 1,665,194 |
| Mar 13, 2026 | 6.85 | 6.95 | 6.50 | 6.50 | 6.50 | -4.41% | 903,226 |
| Mar 12, 2026 | 7.10 | 7.10 | 6.70 | 6.80 | 6.80 | -5.56% | 1,171,563 |
| Mar 11, 2026 | 6.75 | 7.30 | 6.88 | 7.20 | 7.20 | 4.35% | 2,980,594 |
| Mar 10, 2026 | 6.10 | 6.90 | 6.08 | 6.90 | 6.90 | -1.43% | 6,966,254 |
| Mar 9, 2026 | 7.30 | 7.26 | 6.90 | 7.00 | 7.00 | -1.41% | 1,338,547 |
| Mar 6, 2026 | 7.65 | 7.80 | 7.10 | 7.10 | 7.10 | -7.19% | 2,072,546 |
| 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% | 3,911,893 |
| 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% | 11,753,660 |
| Feb 16, 2026 | 7.75 | 7.90 | 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 | 6.90 | 7.90 | 6.80 | 7.90 | 7.90 | 14.49% | 4,351,140 |
| 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 | 7.35 | 7.42 | 7.00 | 7.05 | 7.05 | -4.08% | 2,789,084 |
| Jan 27, 2026 | 7.35 | 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 | 6.95 | 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 | 6.05 | 7.18 | 6.10 | 6.75 | 6.75 | -5.59% | 2,746,415 |
| Dec 4, 2025 | 7.40 | 7.50 | 7.04 | 7.15 | 7.15 | -3.38% | 1,921,964 |
| Dec 3, 2025 | 6.95 | 7.40 | 6.90 | 7.40 | 7.40 | 7.25% | 1,484,345 |