Ferrexpo plc - FXPO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	54.5	59.4	59.4	61.9	54.2	8.94M
October 16, 2025	50.9	53.6	53.6	54	50.2	1.46M
October 15, 2025	52.2	50.3	50.3	53.9	50.1	1.31M
October 14, 2025	53.1	52	52	53.1	51.8	908,824
October 13, 2025	49.25	52.7	52.7	53.3	49.25	1.83M
October 10, 2025	50.6	48.75	48.75	50.89	47.58	2.87M
October 09, 2025	54.3	51	51	54.3	51	1.17M
October 08, 2025	51	53.1	53.1	53.3	50.9	867,340
October 07, 2025	50.4	50.8	50.8	51.39	49.5	1.44M
October 06, 2025	52.7	50.8	50.8	53.12	50.6	2.87M
October 03, 2025	55.5	52.9	52.9	56.8	52.8	1.51M
October 02, 2025	53.7	55.1	55.1	55.8	53.6	1.48M
October 01, 2025	54.4	53.7	53.7	54.9	53.5	1.16M
September 30, 2025	56.2	54	54	57	53.7	1.74M
September 29, 2025	55.4	56.9	56.9	56.9	54.5	1.53M
September 26, 2025	55.2	54.7	54.7	56.7	53.4	654,178
September 25, 2025	53.9	56.2	56.2	57	53	1.48M
September 24, 2025	55.4	54.7	54.7	56.1	53.2	1.07M
September 23, 2025	53.9	54.8	54.8	55.9	53.7	1.4M
September 22, 2025	54.7	53.8	53.8	55.7	53.8	972,636
September 19, 2025	55.1	54.7	54.7	56.8	54.5	1.45M
September 18, 2025	53	54.8	54.8	55.5	52.9	1M
September 17, 2025	53.9	52.9	52.9	54.4	52.2	686,847
September 16, 2025	54.4	53.7	53.7	55.1	53.2	1.08M
September 15, 2025	51.5	53.5	53.5	54.2	51.1	2.03M
September 12, 2025	53	50.7	50.7	54	50.14	2.01M
September 11, 2025	54.1	53.1	53.1	54.7	52.9	755,530
September 10, 2025	53.7	53.7	53.7	54	52.1	1.46M
September 09, 2025	52.5	53.2	53.2	54.7	52	2.26M
September 08, 2025	54.6	53.8	53.8	55.55	52.7	2.03M
September 05, 2025	53.1	53.3	53.3	55.5	52.5	2.47M
September 04, 2025	55.9	52.9	52.9	55.9	52.5	1.34M
September 03, 2025	54.5	55.1	55.1	56.14	54.26	2.1M
September 02, 2025	54.5	53.7	53.7	55.3	53	1.63M
September 01, 2025	55.2	53.6	53.6	56.2	53.6	1.52M
August 29, 2025	56.7	55.2	55.2	57.1	55.2	1.6M
August 28, 2025	59	56.5	56.5	60	56.5	1.92M
August 27, 2025	59.4	58.6	58.6	60.1	58.3	1.84M
August 26, 2025	60	59.4	59.4	62	58	15.33M
August 22, 2025	52.5	56.6	56.6	57.45	52.4	6.08M
August 21, 2025	55	51.3	51.3	55	49.8	5.64M
August 20, 2025	57.8	55.2	55.2	58.5	54.93	4.45M
August 19, 2025	53.6	58.7	58.7	59.9	53	7.62M
August 18, 2025	54.4	52.4	52.4	55.84	51.49	3.8M
August 15, 2025	51.1	53.2	53.2	55	50.4	5.12M
August 14, 2025	50.4	50.3	50.3	51.9	48	4.37M
August 13, 2025	59	51.5	51.5	59	51.05	5.42M
August 12, 2025	57.4	59.2	59.2	59.5	56.3	2.99M
August 11, 2025	59.5	56.8	56.8	60.2	54	5.98M
August 08, 2025	53.2	58	58	60.91	52.4	8.46M
August 07, 2025	45.75	52.8	52.8	55.2	45.25	15.36M
August 06, 2025	44.3	45.75	45.75	48	43.05	4.51M
August 05, 2025	47.15	45.5	45.5	47.85	45.3	3.16M
August 04, 2025	46.5	46.5	46.5	47.05	45.9	2.52M
August 01, 2025	45.6	46.5	46.5	46.5	44.4	2.1M
July 31, 2025	44.9	46.25	46.25	46.85	43.52	2.28M
July 30, 2025	45.2	44.25	44.25	45.95	41.3	5.24M
July 29, 2025	46.95	46.1	46.1	48.79	46.1	2.08M
July 28, 2025	48.9	47.6	47.6	48.9	46.55	1.14M
July 25, 2025	46.5	48	48	48.75	45.8	2.2M

Ferrexpo plc (FXPO.L) LSE