Ferrexpo plc FXPO
LSE · United Kingdom · Non-Energy Minerals
GBp 31.02-0.14 (-0.45%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 31.16 | +1.50% | GBp 31.00 | GBp 31.70 | GBp 30.00 | 819.41K |
| 2026-09-29 | GBp 30.70 | -8.52% | GBp 34.00 | GBp 35.00 | GBp 30.00 | 6.48M |
| 2026-09-28 | GBp 33.56 | +3.33% | GBp 32.40 | GBp 37.18 | GBp 32.28 | 2.70M |
| 2026-09-25 | GBp 32.48 | +13.33% | GBp 28.50 | GBp 32.88 | GBp 28.50 | 2.56M |
| 2026-09-24 | GBp 28.66 | -1.24% | GBp 28.80 | GBp 29.24 | GBp 28.54 | 2.95M |
| 2026-09-23 | GBp 29.02 | -0.27% | GBp 28.78 | GBp 29.38 | GBp 28.00 | 2.06M |
| 2026-09-22 | GBp 29.10 | +2.90% | GBp 28.28 | GBp 29.26 | GBp 27.16 | 1.37M |
| 2026-09-21 | GBp 28.28 | +1.43% | GBp 28.30 | GBp 28.93 | GBp 26.76 | 1.71M |
| 2026-09-18 | GBp 27.88 | -0.71% | GBp 28.12 | GBp 29.04 | GBp 26.80 | 2.03M |
| 2026-09-17 | GBp 28.08 | +1.30% | GBp 27.06 | GBp 28.26 | GBp 27.02 | 883.47K |
| 2026-09-16 | GBp 27.72 | +2.59% | GBp 27.66 | GBp 28.04 | GBp 26.90 | 1.05M |
| 2026-09-15 | GBp 27.02 | -5.13% | GBp 27.80 | GBp 28.98 | GBp 26.81 | 965.51K |
| 2026-09-14 | GBp 28.48 | +1.14% | GBp 28.22 | GBp 29.72 | GBp 26.62 | 2.09M |
| 2026-09-11 | GBp 28.16 | +7.98% | GBp 26.08 | GBp 28.26 | GBp 26.00 | 1.78M |
| 2026-09-10 | GBp 26.08 | -2.47% | GBp 27.38 | GBp 28.22 | GBp 25.96 | 1.77M |
| 2026-09-09 | GBp 26.74 | -9.23% | GBp 30.16 | GBp 32.04 | GBp 25.22 | 6.53M |
| 2026-09-08 | GBp 29.46 | +0.89% | GBp 30.10 | GBp 33.90 | GBp 29.46 | 5.64M |
| 2026-09-07 | GBp 29.20 | +2.17% | GBp 29.00 | GBp 46.00 | GBp 29.00 | 14.79M |
| 2026-09-04 | GBp 28.58 | 0.00% | GBp 28.58 | GBp 28.58 | GBp 28.58 | 0 |
| 2026-09-03 | GBp 28.58 | 0.00% | GBp 28.58 | GBp 28.58 | GBp 28.58 | 0 |
| 2026-09-02 | GBp 28.58 | 0.00% | GBp 28.58 | GBp 28.58 | GBp 28.58 | 0 |
| 2026-09-01 | GBp 28.58 | +9,900.00% | GBp 28.58 | GBp 28.58 | GBp 28.58 | 0 |
| 2026-08-28 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-08-27 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-08-26 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-08-25 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-08-24 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-08-21 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-08-20 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-08-19 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-08-18 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-08-17 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-08-14 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-08-13 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-08-12 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-08-11 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-08-10 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-08-07 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-08-06 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-08-05 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-08-04 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-08-03 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-31 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-30 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-29 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-28 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-27 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-24 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-23 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-22 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-21 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-20 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-17 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-16 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-15 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-14 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-13 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-10 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-09 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-08 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-07 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-06 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-03 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-02 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-07-01 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-30 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-29 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-26 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-25 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-24 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-23 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-22 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-19 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-18 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-17 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-16 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-15 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-12 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-11 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-10 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-09 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-08 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-05 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-04 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-03 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-02 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-06-01 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-05-29 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-05-28 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |
| 2026-05-27 | GBp 0.29 | 0.00% | GBp 0.29 | GBp 0.29 | GBp 0.29 | 0 |