Forterra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	172.60	172.60	161.00	161.60	161.44	898,945
2023-06-29	158.40	172.60	157.60	165.00	164.84	1,525,803
2023-06-28	171.20	171.60	162.83	164.60	164.44	450,433
2023-06-27	163.40	168.40	152.40	166.40	166.24	2,216,775
2023-06-26	156.00	158.80	154.80	156.40	156.25	422,069
2023-06-23	160.00	162.00	156.20	159.20	159.05	257,779
2023-06-22	172.80	173.00	159.60	161.60	161.44	1,473,303
2023-06-21	174.40	174.40	164.00	165.20	165.04	577,632
2023-06-20	165.00	178.00	165.00	165.80	165.64	371,948
2023-06-19	179.80	179.80	169.00	169.80	169.64	239,152
2023-06-16	170.00	177.20	170.00	172.60	172.43	724,781
2023-06-15	181.20	182.00	176.09	177.60	177.43	544,418
2023-06-14	185.80	195.00	185.80	189.00	188.72	612,692
2023-06-13	188.00	189.20	185.20	186.40	186.12	476,598
2023-06-12	190.20	191.20	188.40	188.80	188.52	233,403
2023-06-09	189.00	190.80	186.60	187.60	187.32	337,049
2023-06-08	187.00	190.00	185.20	187.20	186.92	466,393
2023-06-07	188.60	190.60	186.40	188.00	187.72	368,388
2023-06-06	189.00	191.20	185.40	187.80	187.52	417,266
2023-06-05	185.00	198.80	185.00	190.00	189.72	702,481
2023-06-02	185.80	192.20	185.80	190.80	190.51	229,117
2023-06-01	187.80	187.80	184.78	186.60	186.32	220,488
2023-05-31	192.20	192.20	183.80	184.80	184.52	757,245
2023-05-30	192.20	192.20	189.80	191.40	191.11	307,237
2023-05-26	185.00	191.29	185.00	190.00	189.72	257,187
2023-05-25	192.20	192.20	185.88	188.40	188.12	251,892
2023-05-24	192.20	192.20	187.40	188.00	187.72	399,308
2023-05-23	187.40	191.80	187.40	191.00	190.71	276,209
2023-05-22	186.80	190.20	185.20	189.00	188.72	422,842
2023-05-19	189.60	192.00	187.77	189.00	188.72	268,051
2023-05-18	185.00	191.80	183.60	187.80	187.52	250,937
2023-05-17	185.40	188.00	183.40	185.80	185.52	328,257
2023-05-16	192.40	192.40	183.89	187.20	186.92	442,029
2023-05-15	199.00	199.00	187.80	193.80	193.51	344,998
2023-05-12	186.00	194.40	186.00	189.20	188.92	223,729
2023-05-11	190.00	199.80	189.00	190.60	190.31	142,702
2023-05-10	200.00	200.00	189.60	192.60	192.31	520,305
2023-05-09	194.20	197.80	189.40	194.80	194.51	286,365
2023-05-05	186.60	195.40	186.60	193.80	193.51	228,764
2023-05-04	190.80	193.00	188.20	188.20	187.92	236,367
2023-05-03	200.50	200.50	190.80	191.40	191.11	340,864
2023-05-02	197.00	197.00	185.20	192.00	191.71	663,935
2023-04-28	194.00	201.12	185.60	193.40	193.11	691,488
2023-04-27	197.40	197.40	185.20	190.40	190.11	558,250
2023-04-26	185.00	189.60	183.80	189.00	188.72	448,588
2023-04-25	185.20	200.50	183.60	185.80	185.52	275,598
2023-04-24	187.00	189.80	186.00	187.60	187.32	336,298
2023-04-21	196.80	196.80	187.60	190.00	189.72	225,640
2023-04-20	189.40	202.00	188.40	192.60	192.31	275,437
2023-04-19	187.00	202.50	187.00	192.20	191.91	463,967
2023-04-18	187.80	202.50	187.80	195.20	194.91	261,125
2023-04-17	191.80	195.20	187.65	191.80	191.51	397,300
2023-04-14	196.60	196.60	187.80	189.20	188.92	616,885
2023-04-13	190.00	196.60	186.00	188.60	188.32	1,244,421
2023-04-12	195.40	195.40	185.00	187.40	187.12	610,823
2023-04-11	181.60	188.60	181.60	186.00	185.72	618,998
2023-04-06	184.40	188.00	176.20	183.80	183.52	2,487,940
2023-04-05	194.20	205.50	183.60	183.60	183.32	737,363
2023-04-04	207.50	207.50	192.00	192.60	192.31	368,962
2023-04-03	197.20	204.50	196.53	199.20	198.90	598,949

← NewerPage 15 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.