1. Share Prices

  2. Ferrexpo PLC (FXPO)

66.60p+1.40 (+2.15%)05 Dec 2025, 17:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ferrexpo PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 202565.00p67.90p64.10p66.60p1,688,890
Dec 4, 202568.50p69.30p64.21p65.20p3,801,090
Dec 3, 202574.70p75.90p64.40p69.70p6,517,420
Dec 2, 202579.30p82.35p76.20p77.90p4,900,005
Dec 1, 202575.50p78.60p74.20p77.80p2,990,027
Nov 28, 202571.50p75.00p70.82p74.50p3,544,598
Nov 27, 202570.50p73.40p69.10p71.30p3,066,412
Nov 26, 202573.30p73.30p68.00p70.40p3,937,665
Nov 25, 202569.50p76.20p64.00p72.80p11,732,758
Nov 24, 202562.50p73.70p62.10p70.60p15,633,269
Nov 21, 202554.60p58.80p54.40p57.70p9,292,883
Nov 20, 202553.90p56.40p52.20p53.40p3,134,739
Nov 19, 202548.30p54.30p48.05p53.60p3,047,617
Nov 18, 202549.45p49.95p47.45p48.15p1,499,607
Nov 17, 202549.20p51.00p49.00p49.20p736,565
Nov 14, 202551.10p51.20p49.30p50.00p1,782,547
Nov 13, 202553.10p53.60p50.80p50.80p614,857
Nov 12, 202552.70p54.10p51.70p52.70p1,216,385
Nov 11, 202551.00p52.10p50.50p51.80p943,349
Nov 10, 202551.50p52.60p50.00p51.00p2,080,990
Nov 7, 202554.00p55.80p52.10p52.60p1,475,488
Nov 6, 202555.00p55.90p53.10p53.10p380,974
Nov 5, 202554.20p55.70p53.20p54.80p868,263
Nov 4, 202555.90p55.90p54.20p54.70p1,668,051
Nov 3, 202557.70p58.60p55.70p56.20p497,647
Oct 31, 202557.90p58.80p55.90p57.20p730,405
Oct 30, 202556.00p58.00p55.50p57.10p826,437
Oct 29, 202556.10p57.90p55.00p57.20p658,947
Oct 28, 202555.90p57.30p54.50p55.70p691,440
Oct 27, 202558.02p59.30p55.50p57.20p835,875
Oct 24, 202556.70p57.40p55.20p56.20p606,800
Oct 23, 202555.50p57.60p55.30p55.70p1,198,044
Oct 22, 202558.20p59.13p54.30p56.40p2,790,777
Oct 21, 202564.20p64.20p59.20p59.40p1,832,550
Oct 20, 202560.60p64.30p60.20p63.20p3,263,700
Oct 17, 202554.50p61.90p54.20p59.40p8,944,084
Oct 16, 202550.90p54.00p50.20p53.60p1,458,341
Oct 15, 202552.20p53.90p50.10p50.30p1,314,837
Oct 14, 202553.10p53.10p51.80p52.00p908,824
Oct 13, 202549.25p53.30p49.25p52.70p1,834,952
Oct 10, 202550.60p50.89p47.58p48.75p2,869,166
Oct 9, 202554.30p54.30p51.00p51.60p1,057,424
Oct 8, 202551.00p53.30p50.90p53.10p867,340
Oct 7, 202550.40p51.10p49.60p50.80p1,280,869
Oct 6, 202552.70p53.12p50.60p50.80p2,873,120
Oct 3, 202555.50p56.80p52.80p52.90p1,506,486
Oct 2, 202553.70p55.80p53.60p55.10p1,478,560
Oct 1, 202554.40p54.90p53.50p53.70p1,158,473
Sep 30, 202556.20p57.00p53.70p54.00p1,741,902
Sep 29, 202555.40p56.90p54.50p56.90p1,533,015
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day. Today's data available from 8:15am.