Forterra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	162.00	166.20	153.00	154.00	153.87	436,399
2023-09-22	161.60	169.00	158.20	159.00	158.87	410,717
2023-09-21	157.40	164.79	155.96	161.20	161.07	598,087
2023-09-20	161.00	168.40	158.58	161.00	160.84	768,194
2023-09-19	160.20	165.80	159.60	160.00	159.85	310,431
2023-09-18	169.00	171.60	164.60	164.60	164.44	436,871
2023-09-15	169.20	172.20	165.20	169.20	169.04	582,773
2023-09-14	167.60	170.00	166.40	168.20	168.04	339,125
2023-09-13	166.20	172.80	165.00	167.60	167.44	155,376
2023-09-12	165.40	167.00	164.00	165.00	164.84	275,298
2023-09-11	169.20	172.00	161.00	165.00	164.84	373,863
2023-09-08	165.00	170.60	162.60	165.00	164.84	313,853
2023-09-07	166.40	169.00	163.20	164.60	164.44	402,316
2023-09-06	164.80	170.00	164.00	164.40	164.24	209,737
2023-09-05	160.20	171.40	160.20	164.80	164.64	562,747
2023-09-04	161.00	169.40	161.00	166.00	165.84	181,034
2023-09-01	175.60	175.60	167.20	167.20	167.04	428,853
2023-08-31	169.00	173.00	166.60	167.20	167.04	1,014,218
2023-08-30	162.00	171.60	162.00	167.40	167.24	341,759
2023-08-29	165.80	169.00	162.80	167.80	167.64	280,936
2023-08-25	164.20	166.00	163.20	164.40	164.24	313,769
2023-08-24	169.40	172.71	165.40	166.00	165.84	420,807
2023-08-23	162.00	169.00	162.00	168.80	168.64	4,502,175
2023-08-22	169.00	169.00	165.60	167.20	167.04	1,031,861
2023-08-21	174.00	181.40	167.60	168.60	168.44	2,268,621
2023-08-18	176.00	184.60	172.00	174.00	173.83	1,104,243
2023-08-17	178.80	184.60	176.20	177.00	176.83	1,419,441
2023-08-16	176.20	182.00	173.88	178.00	177.83	912,572
2023-08-15	180.20	180.80	174.55	180.00	179.83	480,442
2023-08-14	179.00	181.00	165.00	180.60	180.43	740,420
2023-08-11	180.00	190.00	178.00	180.00	179.83	681,653
2023-08-10	171.60	187.80	171.60	178.00	177.83	443,261
2023-08-09	187.00	190.60	174.60	179.80	179.63	887,712
2023-08-08	172.40	179.20	164.60	178.00	177.83	468,244
2023-08-07	170.00	177.40	168.00	176.20	176.03	342,896
2023-08-04	175.20	179.40	170.00	177.60	177.43	280,695
2023-08-03	166.80	176.40	165.80	175.60	175.43	376,682
2023-08-02	181.60	181.60	164.80	174.60	174.43	393,921
2023-08-01	169.00	174.20	162.40	173.20	173.03	354,610
2023-07-31	168.40	172.60	162.20	172.00	171.83	644,325
2023-07-28	181.80	181.80	168.60	172.80	172.63	640,773
2023-07-27	163.60	175.60	163.60	171.80	171.63	604,469
2023-07-26	173.00	176.00	169.44	172.60	172.43	277,261
2023-07-25	184.00	184.00	174.60	175.40	175.23	372,130
2023-07-24	173.40	176.60	171.80	175.00	174.83	253,233
2023-07-21	175.00	186.20	172.00	175.00	174.83	439,545
2023-07-20	176.80	181.80	172.80	176.40	176.23	431,893
2023-07-19	167.80	174.80	167.80	174.00	173.83	804,883
2023-07-18	163.80	168.20	162.92	166.60	166.44	248,280
2023-07-17	160.00	167.00	160.00	164.00	163.84	479,079
2023-07-14	160.00	169.60	160.00	165.40	165.24	537,243
2023-07-13	167.00	171.40	166.00	167.80	167.64	495,930
2023-07-12	162.00	170.20	161.80	167.20	167.04	588,982
2023-07-11	147.00	166.40	137.80	164.40	164.24	2,416,775
2023-07-10	162.00	166.20	158.80	162.20	162.04	359,910
2023-07-07	159.20	172.60	157.20	160.80	160.64	260,123
2023-07-06	160.20	163.00	157.00	159.60	159.45	317,910
2023-07-05	165.80	167.00	158.80	160.40	160.25	1,169,133
2023-07-04	162.00	165.40	160.60	165.40	165.24	388,388
2023-07-03	165.80	169.40	157.80	163.00	162.84	724,109

← NewerPage 14 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.