Shares Magazine
50.70p-2.40 (-4.52%)12 Sep 2025, 17:57
Ferrexpo PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 12, 2025 | 53.00p | 54.00p | 50.14p | 50.70p | 2,006,896 |
| Sep 11, 2025 | 54.10p | 54.70p | 52.90p | 53.10p | 755,530 |
| Sep 10, 2025 | 53.70p | 54.00p | 52.10p | 53.70p | 1,462,150 |
| Sep 9, 2025 | 52.50p | 54.70p | 52.00p | 53.20p | 2,259,259 |
| Sep 8, 2025 | 54.60p | 55.55p | 52.70p | 53.80p | 2,028,725 |
| Sep 5, 2025 | 53.10p | 55.50p | 52.50p | 53.30p | 2,473,755 |
| Sep 4, 2025 | 55.90p | 55.90p | 52.50p | 52.90p | 1,344,392 |
| Sep 3, 2025 | 54.50p | 57.40p | 54.26p | 55.10p | 2,102,657 |
| Sep 2, 2025 | 54.50p | 55.30p | 53.00p | 53.70p | 1,627,420 |
| Sep 1, 2025 | 55.20p | 56.20p | 53.60p | 53.60p | 1,523,139 |
| Aug 29, 2025 | 56.70p | 57.10p | 55.20p | 55.20p | 1,609,757 |
| Aug 28, 2025 | 59.00p | 60.00p | 56.50p | 56.50p | 1,915,126 |
| Aug 27, 2025 | 59.40p | 60.10p | 58.30p | 58.60p | 1,841,282 |
| Aug 26, 2025 | 60.00p | 62.00p | 58.00p | 59.40p | 15,329,213 |
| Aug 22, 2025 | 52.50p | 57.45p | 52.40p | 56.60p | 6,077,141 |
| Aug 21, 2025 | 55.00p | 55.00p | 49.80p | 51.30p | 5,641,032 |
| Aug 20, 2025 | 57.80p | 58.50p | 54.92p | 55.20p | 4,454,966 |
| Aug 19, 2025 | 53.60p | 59.90p | 53.00p | 58.70p | 7,616,245 |
| Aug 18, 2025 | 54.40p | 55.84p | 51.49p | 52.40p | 4,108,877 |
| Aug 15, 2025 | 51.10p | 55.00p | 50.40p | 53.20p | 5,115,340 |
| Aug 14, 2025 | 50.40p | 51.90p | 48.00p | 50.30p | 4,365,059 |
| Aug 13, 2025 | 59.00p | 59.00p | 51.05p | 51.50p | 5,422,331 |
| Aug 12, 2025 | 57.40p | 59.50p | 56.30p | 59.20p | 2,994,745 |
| Aug 11, 2025 | 59.50p | 60.20p | 54.00p | 56.80p | 5,979,370 |
| Aug 8, 2025 | 53.20p | 60.91p | 52.40p | 58.00p | 8,457,309 |
| Aug 7, 2025 | 45.75p | 55.20p | 45.25p | 52.80p | 15,363,807 |
| Aug 6, 2025 | 44.30p | 48.00p | 43.05p | 45.75p | 4,511,545 |
| Aug 5, 2025 | 47.15p | 47.85p | 45.30p | 45.50p | 3,161,263 |
| Aug 4, 2025 | 46.50p | 47.05p | 45.90p | 46.50p | 2,521,325 |
| Aug 1, 2025 | 45.60p | 46.50p | 44.40p | 46.50p | 2,099,520 |
| Jul 31, 2025 | 44.90p | 46.85p | 43.52p | 46.25p | 2,276,460 |
| Jul 30, 2025 | 45.20p | 45.95p | 41.30p | 44.25p | 5,244,094 |
| Jul 29, 2025 | 46.95p | 48.79p | 46.10p | 46.10p | 2,080,442 |
| Jul 28, 2025 | 48.90p | 48.90p | 46.55p | 47.60p | 1,135,650 |
| Jul 25, 2025 | 46.50p | 48.75p | 45.80p | 48.00p | 2,203,009 |
| Jul 24, 2025 | 47.00p | 47.30p | 45.48p | 46.15p | 5,591,820 |
| Jul 23, 2025 | 47.90p | 47.95p | 46.45p | 46.80p | 1,699,516 |
| Jul 22, 2025 | 47.10p | 47.90p | 46.00p | 46.95p | 1,903,772 |
| Jul 21, 2025 | 46.85p | 50.10p | 46.85p | 47.00p | 1,489,398 |
| Jul 18, 2025 | 47.50p | 48.65p | 46.80p | 46.85p | 1,051,978 |
| Jul 17, 2025 | 48.00p | 49.30p | 47.55p | 47.90p | 1,667,503 |
| Jul 16, 2025 | 47.55p | 50.10p | 46.50p | 47.75p | 3,252,009 |
| Jul 15, 2025 | 48.05p | 49.60p | 47.30p | 47.55p | 3,267,641 |
| Jul 14, 2025 | 46.20p | 48.36p | 46.20p | 47.80p | 1,231,415 |
| Jul 11, 2025 | 48.00p | 48.15p | 46.40p | 46.80p | 1,499,096 |
| Jul 10, 2025 | 47.05p | 49.10p | 47.05p | 47.85p | 1,816,476 |
| Jul 9, 2025 | 49.00p | 49.40p | 46.55p | 47.40p | 2,233,354 |
| Jul 8, 2025 | 48.00p | 49.70p | 47.30p | 48.90p | 1,830,692 |
| Jul 7, 2025 | 48.45p | 49.40p | 46.10p | 48.00p | 1,953,341 |
| Jul 4, 2025 | 47.50p | 48.80p | 46.80p | 48.75p | 1,408,931 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.