Forterra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	169.00	169.00	159.20	166.80	166.66	572,455
2023-12-15	166.00	168.80	159.60	166.60	166.46	802,381
2023-12-14	156.40	165.80	156.40	162.80	162.67	925,481
2023-12-13	157.60	157.60	155.00	155.40	155.27	420,618
2023-12-12	166.00	166.00	155.00	156.00	155.87	374,802
2023-12-11	166.00	166.00	159.40	160.80	160.67	285,166
2023-12-08	166.00	166.00	160.40	163.00	162.87	321,020
2023-12-07	160.40	162.60	158.20	161.80	161.67	228,174
2023-12-06	162.00	162.00	156.20	159.00	158.87	302,206
2023-12-05	162.00	162.00	157.80	158.00	157.87	386,931
2023-12-04	159.00	160.40	150.20	158.00	157.87	379,863
2023-12-01	159.00	159.00	150.20	155.60	155.47	391,895
2023-11-30	159.00	159.00	153.00	153.20	153.07	482,396
2023-11-29	153.00	158.80	148.40	154.00	153.87	305,289
2023-11-28	151.00	154.80	151.00	152.00	151.88	428,355
2023-11-27	155.00	158.50	149.83	151.00	150.88	359,179
2023-11-24	150.20	155.00	150.00	154.00	153.87	332,212
2023-11-23	149.00	153.00	146.80	153.00	152.88	250,864
2023-11-22	151.00	152.00	147.70	152.00	151.88	379,917
2023-11-21	142.00	152.80	142.00	150.00	149.88	369,759
2023-11-20	149.80	152.19	147.20	149.80	149.68	148,750
2023-11-17	145.00	151.00	145.00	149.80	149.68	214,104
2023-11-16	145.00	152.40	142.60	146.00	145.88	1,010,467
2023-11-15	150.00	153.00	144.00	150.00	149.88	734,348
2023-11-14	145.00	148.20	140.80	147.20	147.08	392,946
2023-11-13	137.40	142.60	135.00	141.60	141.48	213,136
2023-11-10	139.20	144.00	138.40	139.60	139.49	130,813
2023-11-09	142.00	144.07	140.60	142.60	142.48	223,184
2023-11-08	145.00	145.00	138.20	140.20	140.09	1,653,938
2023-11-07	136.60	143.60	136.20	139.00	138.89	262,374
2023-11-06	139.60	141.00	136.20	139.00	138.89	417,356
2023-11-03	137.80	143.20	135.60	139.60	139.49	365,893
2023-11-02	134.60	140.68	129.00	138.40	138.29	550,240
2023-11-01	131.80	135.20	123.80	134.20	134.09	400,667
2023-10-31	131.80	135.80	124.80	134.60	134.49	775,396
2023-10-30	134.00	134.20	122.60	129.00	128.89	808,950
2023-10-27	126.20	129.00	125.60	128.00	127.90	226,513
2023-10-26	122.40	126.96	122.20	126.40	126.30	906,253
2023-10-25	131.00	133.77	123.20	123.80	123.70	975,458
2023-10-24	129.40	130.60	126.00	126.00	125.90	287,069
2023-10-23	129.20	131.00	127.20	130.60	130.49	390,392
2023-10-20	130.60	135.20	128.20	129.40	129.29	404,945
2023-10-19	135.00	135.00	130.40	133.60	133.49	112,983
2023-10-18	135.60	136.00	131.60	131.80	131.69	391,938
2023-10-17	129.20	137.20	127.20	136.00	135.89	591,715
2023-10-16	134.60	136.40	125.20	135.60	135.49	595,265
2023-10-13	130.00	137.20	130.00	135.00	134.89	2,031,492
2023-10-12	136.40	140.20	135.00	136.00	135.89	1,512,724
2023-10-11	137.80	139.66	131.40	136.40	136.29	1,905,937
2023-10-10	147.00	149.00	136.80	143.80	143.68	363,150
2023-10-09	148.80	154.20	142.00	142.00	141.88	371,498
2023-10-06	146.80	146.80	140.20	145.00	144.88	238,523
2023-10-05	142.00	150.20	140.00	140.00	139.89	137,362
2023-10-04	140.00	143.60	138.80	140.00	139.89	538,858
2023-10-03	144.00	145.00	138.60	141.80	141.68	438,392
2023-10-02	147.80	154.20	143.80	144.00	143.88	247,092
2023-09-29	149.20	152.20	142.40	148.80	148.68	711,254
2023-09-28	152.20	152.20	143.40	145.60	145.48	1,312,392
2023-09-27	151.40	154.00	144.80	146.40	146.28	780,669
2023-09-26	153.20	154.00	149.40	149.40	149.28	759,890

← NewerPage 13 of 22 · 1,269 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.