Forterra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	165.00	177.40	165.00	173.20	173.06	249,026
2024-03-13	165.80	175.00	165.80	172.20	172.06	216,753
2024-03-12	175.00	179.80	173.00	173.20	173.06	216,764
2024-03-11	175.00	177.80	173.40	175.20	175.06	418,352
2024-03-08	173.20	179.80	171.80	176.00	175.86	289,103
2024-03-07	174.80	179.80	172.60	172.60	172.46	208,969
2024-03-06	173.60	179.20	173.20	174.00	173.86	130,078
2024-03-05	169.20	179.80	169.20	172.60	172.46	68,917
2024-03-04	175.20	179.80	166.40	177.00	176.86	208,638
2024-03-01	173.80	179.80	165.20	174.60	174.46	401,211
2024-02-29	171.80	180.00	165.20	171.80	171.66	439,568
2024-02-28	170.00	180.00	170.00	172.20	172.06	414,390
2024-02-27	172.40	177.80	166.80	175.40	175.26	613,145
2024-02-26	175.80	179.80	174.00	175.80	175.66	313,835
2024-02-23	178.20	180.00	174.20	175.40	175.26	85,188
2024-02-22	179.00	180.00	176.00	177.40	177.26	78,749
2024-02-21	175.20	179.00	175.20	176.80	176.66	288,079
2024-02-20	176.80	179.00	173.20	175.80	175.66	104,724
2024-02-19	176.00	178.20	174.20	176.80	176.66	97,755
2024-02-16	172.20	179.00	167.80	176.00	175.86	73,282
2024-02-15	176.60	178.80	166.60	174.00	173.86	172,635
2024-02-14	174.60	178.80	165.60	174.00	173.86	314,544
2024-02-13	178.60	178.60	165.80	173.00	172.86	206,445
2024-02-12	169.60	174.20	167.60	173.00	172.86	265,886
2024-02-09	166.40	172.80	166.40	170.00	169.86	299,106
2024-02-08	168.00	173.20	166.60	172.60	172.46	1,211,275
2024-02-07	168.20	178.40	167.00	168.20	168.06	282,601
2024-02-06	166.40	171.40	155.20	168.00	167.86	526,077
2024-02-05	163.00	169.80	156.00	166.00	165.86	499,926
2024-02-02	162.60	169.80	155.40	165.00	164.87	485,527
2024-02-01	159.60	169.80	159.00	164.80	164.67	552,829
2024-01-31	167.00	169.80	157.40	165.20	165.07	261,567
2024-01-30	166.00	168.20	159.60	166.20	166.06	300,902
2024-01-29	164.80	169.80	162.20	166.40	166.26	324,164
2024-01-26	163.80	166.49	160.80	166.00	165.86	2,653,427
2024-01-25	165.80	166.00	155.00	163.60	163.47	270,818
2024-01-24	158.00	164.60	157.00	164.60	164.47	322,718
2024-01-23	151.20	164.80	151.20	157.80	157.67	220,159
2024-01-22	154.20	158.80	151.20	158.80	158.67	178,846
2024-01-19	152.00	162.20	151.00	152.40	152.28	182,225
2024-01-18	156.20	163.80	152.80	155.00	154.87	449,009
2024-01-17	160.40	169.80	152.60	154.80	154.67	470,265
2024-01-16	164.00	173.60	160.20	160.80	160.67	511,568
2024-01-15	163.80	170.00	161.20	164.20	164.07	140,493
2024-01-12	164.00	168.60	162.96	163.40	163.27	142,413
2024-01-11	165.60	170.00	163.00	163.20	163.07	209,688
2024-01-10	161.40	170.00	161.40	163.60	163.47	132,025
2024-01-09	163.60	170.00	162.40	163.80	163.67	238,783
2024-01-08	165.40	170.00	161.00	166.80	166.66	118,119
2024-01-05	163.40	170.00	161.05	163.20	163.07	181,528
2024-01-04	161.20	169.40	161.00	165.00	164.87	171,407
2024-01-03	171.60	173.10	166.60	168.60	168.46	160,838
2024-01-02	176.00	178.40	172.40	172.80	172.66	200,640
2023-12-29	176.60	182.80	175.80	176.80	176.66	368,834
2023-12-28	179.00	182.60	175.40	176.60	176.46	886,242
2023-12-27	170.00	178.80	170.00	177.80	177.65	1,217,017
2023-12-22	170.00	175.80	170.00	173.60	173.46	735,890
2023-12-21	174.00	175.80	171.00	174.40	174.26	230,965
2023-12-20	175.00	175.00	170.80	174.00	173.86	277,492
2023-12-19	169.00	171.40	166.50	170.40	170.26	527,897

← NewerPage 12 of 22 · 1,262 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.