Forterra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	197.80	202.00	197.00	198.60	198.30	474,680
2023-03-30	201.50	202.00	195.80	200.00	199.70	470,051
2023-03-29	200.00	200.00	189.20	198.20	197.90	394,372
2023-03-28	200.00	204.00	191.20	194.00	193.71	342,830
2023-03-27	188.00	197.40	188.00	194.00	193.71	315,209
2023-03-24	200.50	203.00	194.00	195.20	194.91	261,082
2023-03-23	213.00	213.00	200.00	201.50	201.20	222,052
2023-03-22	195.00	205.50	195.00	205.00	204.69	323,813
2023-03-21	210.50	210.50	202.88	205.00	204.69	349,925
2023-03-20	191.80	202.50	191.80	201.00	200.70	290,077
2023-03-17	208.00	210.50	199.40	201.00	200.70	371,457
2023-03-16	201.50	210.85	199.10	203.50	203.19	335,953
2023-03-15	200.00	204.50	196.26	200.00	199.70	609,057
2023-03-14	204.00	212.00	195.40	203.00	202.70	361,099
2023-03-13	207.50	211.00	199.45	202.00	201.70	538,865
2023-03-10	208.00	210.50	205.50	209.50	209.19	345,308
2023-03-09	218.50	221.50	212.00	212.00	211.68	613,339
2023-03-08	227.50	227.50	214.50	218.50	218.17	327,664
2023-03-07	225.00	225.00	213.00	215.50	215.18	275,755
2023-03-06	209.50	218.80	208.00	216.00	215.68	336,282
2023-03-03	213.50	222.00	212.88	215.00	214.68	584,530
2023-03-02	224.50	224.50	212.50	214.00	213.68	368,949
2023-03-01	216.00	224.00	209.50	215.00	214.68	489,838
2023-02-28	219.00	224.50	217.00	220.00	219.67	1,023,998
2023-02-27	224.00	224.00	213.50	218.00	217.67	1,186,895
2023-02-24	217.50	219.50	214.00	215.00	214.68	127,152
2023-02-23	212.50	222.00	209.84	218.00	217.67	575,588
2023-02-22	213.50	216.00	208.00	211.50	211.18	509,658
2023-02-21	229.50	229.50	214.00	214.00	213.68	158,035
2023-02-20	225.00	225.00	217.00	219.00	218.67	249,368
2023-02-17	217.50	221.71	214.50	219.00	218.67	192,466
2023-02-16	222.00	223.50	218.00	218.50	218.17	175,134
2023-02-15	219.50	224.50	216.00	222.50	222.17	468,030
2023-02-14	218.00	221.50	215.00	216.00	215.68	303,488
2023-02-13	218.00	221.00	215.50	217.00	216.67	247,078
2023-02-10	221.50	222.50	217.00	218.00	217.67	450,248
2023-02-09	221.00	222.25	216.00	221.00	220.67	317,932
2023-02-08	209.50	224.00	209.50	220.00	219.67	376,145
2023-02-07	222.00	225.00	218.00	219.50	219.17	250,253
2023-02-06	221.00	226.50	221.00	224.00	223.66	284,577
2023-02-03	231.00	231.00	220.75	224.00	223.66	482,609
2023-02-02	219.50	228.00	217.94	228.00	227.66	818,100
2023-02-01	212.50	221.50	212.50	219.50	219.17	705,440
2023-01-31	217.00	217.00	210.00	213.50	213.18	462,249
2023-01-30	215.00	215.00	210.00	215.00	214.68	267,498
2023-01-27	212.00	214.00	210.00	211.50	211.18	272,653
2023-01-26	213.50	215.50	211.00	211.50	211.18	1,093,561
2023-01-25	205.50	217.50	204.24	213.50	213.18	929,377
2023-01-24	204.50	212.50	200.00	205.50	205.19	660,124
2023-01-23	200.50	213.50	199.00	202.00	201.70	460,866
2023-01-20	199.00	201.50	199.00	199.20	198.90	258,334
2023-01-19	205.00	205.00	197.40	200.00	199.70	366,002
2023-01-18	200.00	204.50	196.00	200.50	200.20	901,651
2023-01-17	202.00	204.00	195.80	196.80	196.50	1,135,489
2023-01-16	202.00	204.00	200.00	202.50	202.20	1,089,611
2023-01-13	204.00	206.50	199.60	201.00	200.70	2,880,782
2023-01-12	204.50	208.50	199.20	204.00	203.69	912,175
2023-01-11	204.00	212.50	200.50	209.50	209.19	1,511,677
2023-01-10	198.00	206.50	196.40	204.00	203.69	2,820,250
2023-01-09	205.50	205.50	198.36	198.40	198.10	252,145

← NewerPage 16 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.