Forterra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 170.00 | 170.00 | 162.80 | 166.00 | 165.86 | 375,969 |
| 2024-06-11 | 168.00 | 172.80 | 163.40 | 163.40 | 163.27 | 710,220 |
| 2024-06-10 | 169.80 | 173.00 | 169.40 | 170.20 | 170.06 | 208,874 |
| 2024-06-07 | 170.00 | 176.00 | 170.00 | 171.60 | 171.46 | 428,333 |
| 2024-06-06 | 175.00 | 175.40 | 173.00 | 174.20 | 174.06 | 170,848 |
| 2024-06-05 | 175.00 | 175.00 | 170.60 | 174.80 | 174.66 | 380,673 |
| 2024-06-04 | 167.00 | 171.20 | 167.00 | 171.20 | 171.06 | 1,464,790 |
| 2024-06-03 | 168.40 | 174.60 | 168.00 | 168.40 | 168.26 | 444,214 |
| 2024-05-31 | 169.00 | 169.00 | 167.00 | 167.20 | 167.06 | 984,742 |
| 2024-05-30 | 162.00 | 174.80 | 162.00 | 167.60 | 167.46 | 238,269 |
| 2024-05-29 | 175.00 | 175.00 | 167.60 | 167.60 | 167.46 | 516,669 |
| 2024-05-28 | 172.40 | 175.00 | 169.40 | 172.20 | 172.06 | 379,823 |
| 2024-05-24 | 162.00 | 170.60 | 162.00 | 170.20 | 170.06 | 517,677 |
| 2024-05-23 | 165.60 | 166.60 | 161.80 | 164.00 | 163.87 | 465,929 |
| 2024-05-22 | 170.80 | 174.80 | 160.80 | 162.00 | 161.87 | 483,882 |
| 2024-05-21 | 170.00 | 175.00 | 168.80 | 171.20 | 171.06 | 633,846 |
| 2024-05-20 | 182.40 | 183.00 | 170.20 | 176.20 | 176.06 | 157,352 |
| 2024-05-17 | 170.00 | 177.60 | 170.00 | 174.60 | 174.46 | 217,648 |
| 2024-05-16 | 170.00 | 183.00 | 170.00 | 174.80 | 174.66 | 273,192 |
| 2024-05-15 | 170.00 | 178.00 | 170.00 | 173.40 | 173.26 | 176,318 |
| 2024-05-14 | 172.20 | 175.60 | 170.40 | 172.20 | 172.06 | 223,042 |
| 2024-05-13 | 172.20 | 179.80 | 172.20 | 173.40 | 173.26 | 219,524 |
| 2024-05-10 | 170.00 | 178.20 | 170.00 | 175.80 | 175.66 | 319,777 |
| 2024-05-09 | 162.60 | 174.80 | 162.60 | 172.20 | 172.06 | 399,412 |
| 2024-05-08 | 169.80 | 173.80 | 163.60 | 168.80 | 168.66 | 257,494 |
| 2024-05-07 | 164.20 | 175.00 | 162.00 | 170.00 | 169.86 | 415,399 |
| 2024-05-03 | 167.00 | 168.80 | 165.20 | 168.00 | 167.86 | 1,598,736 |
| 2024-05-02 | 162.00 | 169.80 | 162.00 | 164.40 | 164.27 | 137,804 |
| 2024-05-01 | 162.00 | 173.80 | 162.00 | 163.00 | 162.87 | 156,815 |
| 2024-04-30 | 170.00 | 171.40 | 162.20 | 164.60 | 164.47 | 515,382 |
| 2024-04-29 | 169.20 | 169.20 | 161.60 | 169.20 | 169.06 | 807,588 |
| 2024-04-26 | 160.00 | 163.60 | 156.80 | 162.60 | 162.47 | 260,006 |
| 2024-04-25 | 157.00 | 167.00 | 156.40 | 160.00 | 159.87 | 749,318 |
| 2024-04-24 | 169.40 | 169.40 | 158.40 | 159.60 | 159.47 | 368,390 |
| 2024-04-23 | 157.60 | 162.00 | 146.40 | 162.00 | 161.87 | 466,717 |
| 2024-04-22 | 154.00 | 158.00 | 153.00 | 157.40 | 157.27 | 409,908 |
| 2024-04-19 | 153.40 | 159.80 | 153.40 | 154.00 | 153.87 | 378,203 |
| 2024-04-18 | 156.20 | 158.00 | 153.80 | 156.20 | 156.07 | 158,826 |
| 2024-04-17 | 158.20 | 159.80 | 156.20 | 156.60 | 156.47 | 261,456 |
| 2024-04-16 | 156.00 | 160.20 | 155.80 | 156.80 | 156.67 | 268,955 |
| 2024-04-15 | 165.00 | 165.00 | 155.00 | 161.40 | 161.27 | 652,422 |
| 2024-04-12 | 165.00 | 165.00 | 156.80 | 160.00 | 159.87 | 561,926 |
| 2024-04-11 | 153.60 | 158.80 | 153.00 | 158.40 | 158.27 | 394,811 |
| 2024-04-10 | 156.80 | 159.20 | 153.80 | 153.80 | 153.67 | 573,631 |
| 2024-04-09 | 159.80 | 160.80 | 154.40 | 156.40 | 156.27 | 646,236 |
| 2024-04-08 | 156.80 | 164.80 | 153.00 | 161.00 | 160.87 | 572,583 |
| 2024-04-05 | 156.60 | 164.80 | 156.40 | 157.20 | 157.07 | 361,680 |
| 2024-04-04 | 163.00 | 166.00 | 159.60 | 160.20 | 160.07 | 528,937 |
| 2024-04-03 | 177.00 | 177.00 | 162.80 | 163.40 | 163.27 | 1,036,759 |
| 2024-04-02 | 166.60 | 173.60 | 165.20 | 169.80 | 169.66 | 1,259,866 |
| 2024-03-28 | 170.40 | 176.40 | 168.80 | 172.20 | 172.06 | 977,766 |
| 2024-03-27 | 175.20 | 177.20 | 171.36 | 175.00 | 174.86 | 592,310 |
| 2024-03-26 | 169.00 | 177.20 | 169.00 | 175.00 | 174.86 | 482,794 |
| 2024-03-25 | 184.00 | 184.00 | 170.00 | 175.40 | 175.26 | 3,232,177 |
| 2024-03-22 | 176.60 | 179.60 | 170.80 | 177.00 | 176.86 | 223,893 |
| 2024-03-21 | 174.80 | 183.80 | 170.00 | 176.80 | 176.66 | 253,052 |
| 2024-03-20 | 172.40 | 176.00 | 168.44 | 174.00 | 173.86 | 284,722 |
| 2024-03-19 | 180.00 | 180.00 | 167.40 | 172.60 | 172.46 | 671,591 |
| 2024-03-18 | 172.40 | 180.00 | 165.40 | 175.00 | 174.86 | 756,642 |
| 2024-03-15 | 165.00 | 175.20 | 165.00 | 174.40 | 174.26 | 1,031,029 |
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.