Forterra PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	170.00	179.60	170.00	174.00	173.88	315,749
2024-09-03	177.00	179.80	172.80	174.00	173.88	105,630
2024-09-02	172.40	179.80	172.40	176.60	176.48	249,929
2024-08-30	180.00	180.00	169.20	176.40	176.28	308,965
2024-08-29	179.60	180.00	168.40	174.60	174.48	472,086
2024-08-28	170.60	179.60	170.60	174.00	173.88	137,191
2024-08-27	178.20	180.00	170.00	173.20	173.08	410,274
2024-08-23	172.80	178.60	172.60	178.60	178.48	245,640
2024-08-22	176.00	176.00	172.40	175.00	174.88	138,857
2024-08-21	172.00	179.40	170.80	174.20	174.08	518,812
2024-08-20	179.80	180.00	170.80	174.60	174.48	596,478
2024-08-19	174.60	176.80	165.20	176.40	176.28	629,602
2024-08-16	170.00	174.20	170.00	172.00	171.88	741,456
2024-08-15	171.00	174.40	168.20	173.00	172.88	792,763
2024-08-14	167.00	172.00	166.00	171.40	171.28	652,790
2024-08-13	166.00	172.80	165.40	166.40	166.28	277,221
2024-08-12	160.00	171.80	160.00	166.80	166.68	601,660
2024-08-09	166.60	168.20	164.40	165.80	165.68	649,094
2024-08-08	171.00	175.80	165.80	166.60	166.48	1,008,808
2024-08-07	172.80	174.20	165.60	170.60	170.48	350,493
2024-08-06	163.00	172.80	163.00	170.00	169.88	424,516
2024-08-05	175.80	175.80	163.00	167.00	166.88	461,057
2024-08-02	174.80	178.00	167.80	174.00	173.88	584,714
2024-08-01	167.00	181.00	167.00	176.80	176.68	464,665
2024-07-31	167.00	179.80	167.00	175.20	175.08	434,017
2024-07-30	170.00	176.20	168.00	172.40	172.28	748,627
2024-07-29	180.00	188.80	180.00	182.20	182.07	129,571
2024-07-26	175.60	186.20	175.40	184.60	184.47	180,882
2024-07-25	180.00	188.80	177.00	181.60	181.47	406,187
2024-07-24	180.00	185.60	180.00	182.00	181.87	80,018
2024-07-23	180.20	185.60	180.20	185.60	185.47	382,427
2024-07-22	181.20	184.80	180.80	182.60	182.47	127,342
2024-07-19	183.00	188.20	180.20	182.40	182.27	145,999
2024-07-18	187.60	194.40	184.60	184.60	184.47	234,987
2024-07-17	186.60	193.40	183.40	188.40	188.27	267,548
2024-07-16	185.80	189.80	185.40	189.20	189.07	333,565
2024-07-15	179.40	190.80	174.20	187.60	187.47	652,313
2024-07-12	178.00	182.40	176.40	179.80	179.67	277,670
2024-07-11	178.80	183.00	178.40	182.40	182.27	290,406
2024-07-10	175.00	179.80	175.00	179.40	179.28	501,629
2024-07-09	178.00	181.80	174.40	177.60	177.48	354,254
2024-07-08	174.00	183.80	174.00	180.00	179.87	354,418
2024-07-05	177.20	181.40	176.80	179.80	179.67	572,073
2024-07-04	168.00	174.80	166.50	174.60	174.48	732,016
2024-07-03	165.00	166.20	163.60	164.40	164.29	368,088
2024-07-02	163.80	164.20	160.20	162.20	162.09	338,746
2024-07-01	159.80	164.80	159.00	162.00	161.89	242,218
2024-06-28	160.20	161.60	158.40	159.00	158.89	955,104
2024-06-27	159.20	160.40	158.60	159.60	159.49	727,755
2024-06-26	162.00	162.00	158.00	159.20	159.09	590,727
2024-06-25	155.80	160.00	155.60	160.00	159.89	582,379
2024-06-24	155.80	164.80	155.80	158.00	157.89	333,049
2024-06-21	160.00	164.80	157.80	159.00	158.89	1,018,116
2024-06-20	156.40	163.40	156.00	159.80	159.69	176,225
2024-06-19	160.00	163.80	160.00	161.60	161.49	277,663
2024-06-18	155.80	164.80	155.80	161.00	160.89	356,239
2024-06-17	158.00	163.80	157.40	159.80	159.69	259,734
2024-06-14	167.00	168.40	158.00	159.40	159.29	262,501
2024-06-13	159.20	167.20	158.80	158.80	158.69	943,820
2024-06-12	170.00	170.00	162.80	166.00	165.86	375,969

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0170 GBP
2026-06-11	0.0430 GBP
2025-09-18	0.0190 GBP
2025-06-12	0.0200 GBP
2024-09-19	0.0100 GBP
2024-06-13	0.0200 GBP
2023-09-21	0.0240 GBP
2023-06-15	0.1010 GBP
2022-09-22	0.0460 GBP
2022-06-16	0.0670 GBP
2021-09-23	0.0320 GBP
2021-06-17	0.0280 GBP
2019-09-19	0.0400 GBP
2019-06-13	0.0720 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.