Ferrexpo plc (LON:FXPO)
London
· Delayed Price · Currency is GBP · Price in GBX 29.88
-1.20 (-3.86%)
Apr 29, 2026, 8:43 AM GMT
Ferrexpo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.88 | 31.44 | 30.02 | 30.88 | - | -0.64% | 160,838 |
| Apr 28, 2026 | 31.62 | 34.68 | 30.00 | 31.08 | 31.08 | -4.01% | 6,694,422 |
| Apr 27, 2026 | 32.88 | 34.48 | 32.08 | 32.38 | 32.38 | 0.87% | 7,442,478 |
| Apr 24, 2026 | 32.50 | 33.30 | 32.00 | 32.10 | 32.10 | -0.93% | 2,089,781 |
| Apr 23, 2026 | 32.14 | 33.40 | 29.56 | 32.40 | 32.40 | 1.25% | 12,334,990 |
| Apr 22, 2026 | 41.40 | 41.40 | 32.00 | 32.00 | 32.00 | -25.86% | 13,652,519 |
| Apr 21, 2026 | 41.60 | 43.66 | 41.48 | 43.16 | 43.16 | 3.85% | 1,220,830 |
| Apr 20, 2026 | 45.80 | 46.00 | 41.24 | 41.56 | 41.56 | -10.47% | 5,455,863 |
| Apr 17, 2026 | 44.00 | 46.98 | 42.96 | 46.42 | 46.42 | 6.76% | 1,910,655 |
| Apr 16, 2026 | 43.50 | 43.50 | 42.38 | 43.48 | 43.48 | 1.73% | 664,190 |
| Apr 15, 2026 | 44.00 | 44.00 | 40.94 | 42.74 | 42.74 | -4.85% | 1,068,143 |
| Apr 14, 2026 | 44.24 | 45.38 | 43.40 | 44.92 | 44.92 | 3.98% | 1,109,631 |
| Apr 13, 2026 | 44.00 | 44.52 | 41.16 | 43.20 | 43.20 | -3.57% | 3,077,074 |
| Apr 10, 2026 | 42.06 | 46.38 | 38.04 | 44.80 | 44.80 | 7.90% | 7,381,569 |
| Apr 9, 2026 | 40.36 | 43.00 | 38.70 | 41.52 | 41.52 | 2.42% | 3,593,737 |
| Apr 8, 2026 | 34.00 | 40.70 | 34.00 | 40.54 | 40.54 | 20.44% | 5,406,021 |
| Apr 7, 2026 | 37.04 | 38.14 | 33.10 | 33.66 | 33.66 | -8.53% | 7,654,628 |
| Apr 2, 2026 | 42.80 | 42.80 | 36.50 | 36.80 | 36.80 | -13.31% | 7,350,814 |
| Apr 1, 2026 | 49.40 | 49.45 | 38.00 | 42.45 | 42.45 | -12.02% | 11,512,061 |
| Mar 31, 2026 | 47.40 | 48.85 | 47.35 | 48.25 | 48.25 | 1.05% | 1,937,330 |
| Mar 30, 2026 | 48.60 | 48.60 | 47.35 | 47.75 | 47.75 | -0.83% | 603,024 |
| Mar 27, 2026 | 48.05 | 48.40 | 47.30 | 48.15 | 48.15 | 0.31% | 1,115,189 |
| Mar 26, 2026 | 49.80 | 50.90 | 48.00 | 48.00 | 48.00 | -5.51% | 909,096 |
| Mar 25, 2026 | 48.80 | 51.30 | 48.65 | 50.80 | 50.80 | 4.42% | 668,724 |
| Mar 24, 2026 | 49.55 | 50.00 | 48.35 | 48.65 | 48.65 | -1.82% | 633,621 |
| Mar 23, 2026 | 49.00 | 51.00 | 46.90 | 49.55 | 49.55 | 1.23% | 2,050,362 |
| Mar 20, 2026 | 48.80 | 49.85 | 48.30 | 48.95 | 48.95 | 1.66% | 728,734 |
| Mar 19, 2026 | 49.90 | 49.90 | 47.30 | 48.15 | 48.15 | -3.89% | 1,269,668 |
| Mar 18, 2026 | 49.20 | 51.00 | 49.20 | 50.10 | 50.10 | 0.50% | 555,705 |
| Mar 17, 2026 | 52.00 | 52.30 | 49.35 | 49.85 | 49.85 | -3.58% | 1,727,405 |
| Mar 16, 2026 | 50.30 | 53.20 | 50.30 | 51.70 | 51.70 | 2.58% | 1,417,765 |
| Mar 13, 2026 | 51.20 | 51.40 | 49.40 | 50.40 | 50.40 | -0.59% | 696,450 |
| Mar 12, 2026 | 51.10 | 51.90 | 50.00 | 50.70 | 50.70 | -0.78% | 677,135 |
| Mar 11, 2026 | 53.20 | 53.20 | 51.10 | 51.10 | 51.10 | -3.95% | 954,870 |
| Mar 10, 2026 | 51.70 | 53.20 | 50.80 | 53.20 | 53.20 | 4.72% | 865,047 |
| Mar 9, 2026 | 50.10 | 51.30 | 47.90 | 50.80 | 50.80 | 0.99% | 2,478,118 |
| Mar 6, 2026 | 52.00 | 52.80 | 49.75 | 50.30 | 50.30 | -3.27% | 2,115,658 |
| Mar 5, 2026 | 55.60 | 55.60 | 52.00 | 52.00 | 52.00 | -6.31% | 1,405,517 |
| Mar 4, 2026 | 54.50 | 55.50 | 53.40 | 55.50 | 55.50 | 2.59% | 730,566 |
| Mar 3, 2026 | 58.70 | 59.10 | 54.10 | 54.10 | 54.10 | -9.08% | 2,151,865 |
| Mar 2, 2026 | 55.30 | 59.50 | 54.70 | 59.50 | 59.50 | 5.87% | 2,505,614 |
| Feb 27, 2026 | 54.70 | 56.20 | 54.00 | 56.20 | 56.20 | 2.74% | 1,602,744 |
| Feb 26, 2026 | 55.00 | 55.50 | 53.00 | 54.70 | 54.70 | -1.44% | 2,292,241 |
| Feb 25, 2026 | 50.80 | 56.30 | 43.67 | 55.50 | 55.50 | 6.73% | 10,314,390 |
| Feb 24, 2026 | 71.00 | 72.00 | 50.50 | 52.00 | 52.00 | -27.58% | 8,336,986 |
| Feb 23, 2026 | 70.60 | 72.01 | 69.20 | 71.80 | 71.80 | 0.84% | 1,091,229 |
| Feb 20, 2026 | 72.70 | 74.00 | 70.00 | 71.20 | 71.20 | -2.06% | 944,325 |
| Feb 19, 2026 | 74.60 | 74.70 | 71.70 | 72.70 | 72.70 | -3.84% | 885,793 |
| Feb 18, 2026 | 72.00 | 75.60 | 72.00 | 75.60 | 75.60 | 5.15% | 1,320,188 |
| Feb 17, 2026 | 73.70 | 75.00 | 70.30 | 71.90 | 71.90 | -2.44% | 513,468 |
| Feb 16, 2026 | 72.50 | 74.50 | 72.20 | 73.70 | 73.70 | 2.22% | 365,327 |
| Feb 13, 2026 | 72.90 | 73.50 | 71.10 | 72.10 | 72.10 | -1.77% | 1,233,973 |
| Feb 12, 2026 | 75.60 | 76.00 | 73.00 | 73.40 | 73.40 | -1.08% | 1,227,030 |
| Feb 11, 2026 | 71.60 | 76.40 | 71.10 | 74.20 | 74.20 | 5.25% | 3,152,952 |
| Feb 10, 2026 | 69.00 | 72.20 | 68.30 | 70.50 | 70.50 | 1.00% | 1,162,486 |
| Feb 9, 2026 | 70.00 | 71.00 | 68.00 | 69.80 | 69.80 | -1.41% | 1,304,612 |
| Feb 6, 2026 | 72.70 | 73.20 | 70.50 | 70.80 | 70.80 | -3.67% | 1,261,536 |
| Feb 5, 2026 | 72.80 | 74.40 | 72.00 | 73.50 | 73.50 | 0.27% | 1,330,969 |
| Feb 4, 2026 | 76.20 | 76.20 | 72.80 | 73.30 | 73.30 | -3.30% | 1,139,854 |
| Feb 3, 2026 | 76.60 | 77.50 | 75.80 | 75.80 | 75.80 | 1.20% | 1,241,101 |
| Feb 2, 2026 | 74.20 | 79.40 | 72.50 | 74.90 | 74.90 | -1.45% | 1,661,665 |
| Jan 30, 2026 | 76.00 | 78.91 | 74.70 | 76.00 | 76.00 | -1.30% | 1,419,419 |
| Jan 29, 2026 | 78.40 | 79.40 | 76.70 | 77.00 | 77.00 | -1.79% | 1,039,488 |
| Jan 28, 2026 | 78.70 | 80.50 | 77.60 | 78.40 | 78.40 | -0.51% | 1,445,398 |
| Jan 27, 2026 | 78.00 | 78.90 | 76.70 | 78.80 | 78.80 | 0.38% | 1,252,071 |
| Jan 26, 2026 | 81.00 | 82.10 | 77.70 | 78.50 | 78.50 | -2.97% | 2,657,186 |
| Jan 23, 2026 | 79.70 | 87.23 | 78.46 | 80.90 | 80.90 | 3.06% | 7,995,633 |
| Jan 22, 2026 | 70.20 | 84.10 | 70.10 | 78.50 | 78.50 | 13.28% | 9,048,731 |
| Jan 21, 2026 | 63.70 | 69.50 | 61.20 | 69.30 | 69.30 | 10.00% | 4,113,058 |
| Jan 20, 2026 | 72.80 | 73.60 | 61.10 | 63.00 | 63.00 | -13.34% | 3,316,275 |
| Jan 19, 2026 | 72.30 | 75.80 | 72.20 | 72.70 | 72.70 | -0.14% | 1,312,083 |
| Jan 16, 2026 | 71.80 | 74.30 | 69.10 | 72.80 | 72.80 | 3.85% | 1,446,863 |
| Jan 15, 2026 | 70.80 | 71.50 | 68.70 | 70.10 | 70.10 | 0.72% | 928,385 |
| Jan 14, 2026 | 69.10 | 69.60 | 66.40 | 69.60 | 69.60 | 0.14% | 2,048,713 |
| Jan 13, 2026 | 70.60 | 70.90 | 68.50 | 69.50 | 69.50 | -0.29% | 727,797 |
| Jan 12, 2026 | 72.60 | 73.60 | 68.50 | 69.70 | 69.70 | -3.19% | 1,430,824 |
| Jan 9, 2026 | 73.00 | 73.50 | 71.50 | 72.00 | 72.00 | -0.83% | 1,152,246 |
| Jan 8, 2026 | 73.00 | 76.40 | 72.60 | 72.60 | 72.60 | -1.49% | 1,262,734 |
| Jan 7, 2026 | 72.20 | 73.70 | 71.00 | 73.70 | 73.70 | - | 1,084,170 |
| Jan 6, 2026 | 73.00 | 74.90 | 70.00 | 73.70 | 73.70 | 1.80% | 1,179,034 |
| Jan 5, 2026 | 74.50 | 74.50 | 71.70 | 72.40 | 72.40 | -0.55% | 881,657 |
| Jan 2, 2026 | 75.00 | 78.40 | 72.80 | 72.80 | 72.80 | -1.75% | 1,212,805 |
| Dec 31, 2025 | 76.80 | 77.00 | 74.10 | 74.10 | 74.10 | -2.88% | 377,059 |
| Dec 30, 2025 | 74.70 | 77.80 | 74.00 | 76.30 | 76.30 | 0.26% | 1,729,199 |
| Dec 29, 2025 | 74.40 | 77.90 | 74.10 | 76.10 | 76.10 | 3.40% | 2,087,029 |
| Dec 24, 2025 | 74.40 | 75.80 | 73.60 | 73.60 | 73.60 | 1.24% | 200,642 |
| Dec 23, 2025 | 74.90 | 74.90 | 72.70 | 72.70 | 72.70 | -2.94% | 831,427 |
| Dec 22, 2025 | 73.60 | 77.00 | 73.60 | 74.90 | 74.90 | 3.74% | 1,465,716 |
| Dec 19, 2025 | 74.20 | 76.40 | 70.50 | 72.20 | 72.20 | -2.30% | 1,140,430 |
| Dec 18, 2025 | 72.30 | 74.40 | 71.30 | 73.90 | 73.90 | 0.96% | 1,973,995 |
| Dec 17, 2025 | 78.60 | 79.50 | 71.40 | 73.20 | 73.20 | -6.75% | 1,901,684 |
| Dec 16, 2025 | 77.30 | 82.30 | 77.30 | 78.50 | 78.50 | 3.97% | 2,822,816 |
| Dec 15, 2025 | 72.80 | 79.20 | 72.60 | 75.50 | 75.50 | 6.19% | 3,252,484 |
| Dec 12, 2025 | 70.80 | 74.00 | 70.40 | 71.10 | 71.10 | 0.42% | 3,214,097 |
| Dec 11, 2025 | 65.00 | 71.40 | 64.10 | 70.80 | 70.80 | 7.60% | 1,393,155 |
| Dec 10, 2025 | 65.60 | 67.50 | 65.50 | 65.80 | 65.80 | 1.23% | 1,467,284 |
| Dec 9, 2025 | 64.00 | 65.40 | 62.20 | 65.00 | 65.00 | 1.56% | 1,746,725 |
| Dec 8, 2025 | 65.70 | 68.00 | 64.00 | 64.00 | 64.00 | -3.90% | 2,416,650 |
| Dec 5, 2025 | 65.00 | 67.50 | 64.40 | 66.60 | 66.60 | 2.15% | 1,688,857 |
| Dec 4, 2025 | 68.50 | 68.90 | 64.30 | 65.20 | 65.20 | -4.82% | 3,800,352 |