Forterra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	202.00	202.00	196.60	197.80	197.50	362,499
2023-01-05	189.20	201.00	188.26	199.00	198.70	5,776,083
2023-01-04	190.80	195.00	189.40	193.00	192.71	2,887,745
2023-01-03	192.00	194.40	184.08	190.40	190.11	1,091,259
2022-12-30	190.00	190.00	186.40	186.60	186.32	244,210
2022-12-29	183.00	192.60	183.00	191.00	190.71	1,528,108
2022-12-28	188.80	191.40	187.32	188.60	188.32	681,678
2022-12-23	192.20	193.60	188.26	190.00	189.72	89,534
2022-12-22	186.80	189.00	185.40	185.60	185.32	266,737
2022-12-21	184.60	187.60	182.60	187.00	186.72	184,665
2022-12-20	186.80	190.70	184.20	186.60	186.32	247,936
2022-12-19	188.80	189.80	185.00	187.00	186.72	192,479
2022-12-16	191.00	194.40	186.00	188.40	188.12	536,567
2022-12-15	193.00	194.40	185.00	191.00	190.71	354,390
2022-12-14	191.60	193.40	189.70	191.40	191.11	291,141
2022-12-13	190.60	193.60	189.20	191.40	191.11	449,154
2022-12-12	188.80	193.40	188.80	193.40	193.11	917,406
2022-12-09	191.00	196.60	188.80	189.80	189.52	490,228
2022-12-08	196.60	199.05	191.20	192.00	191.71	199,055
2022-12-07	188.80	200.50	188.80	195.00	194.71	1,111,926
2022-12-06	201.50	202.00	189.00	196.80	196.50	1,236,006
2022-12-05	207.00	211.50	199.80	202.00	201.70	421,604
2022-12-02	203.50	209.25	201.00	204.00	203.69	3,944,153
2022-12-01	203.00	206.00	200.96	203.50	203.19	1,437,342
2022-11-30	210.00	213.00	202.00	202.50	202.20	863,227
2022-11-29	211.00	212.59	209.50	210.00	209.69	297,380
2022-11-28	209.00	213.50	208.62	210.50	210.18	692,084
2022-11-25	212.00	213.00	209.00	212.50	212.18	1,251,268
2022-11-24	213.00	216.50	210.50	212.50	212.18	341,838
2022-11-23	210.50	214.50	204.50	213.00	212.68	892,993
2022-11-22	212.00	217.50	205.50	210.00	209.69	761,845
2022-11-21	226.50	229.50	217.50	220.00	219.67	279,535
2022-11-18	210.00	223.00	210.00	221.00	220.67	516,504
2022-11-17	210.00	219.00	210.00	216.50	216.18	307,249
2022-11-16	214.00	225.00	214.00	218.00	217.67	237,986
2022-11-15	224.00	225.50	221.50	224.00	223.66	276,433
2022-11-14	223.00	229.00	220.00	224.00	223.66	673,458
2022-11-11	218.00	229.00	218.00	225.00	224.66	398,739
2022-11-10	215.00	221.00	211.38	221.00	220.67	773,104
2022-11-09	214.50	216.00	212.00	214.50	214.18	275,628
2022-11-08	210.00	219.00	210.00	215.00	214.68	792,146
2022-11-07	212.00	225.00	212.00	218.50	218.17	2,552,368
2022-11-04	215.00	224.00	213.60	222.50	222.17	377,229
2022-11-03	212.00	214.00	211.00	214.00	213.68	324,808
2022-11-02	217.50	217.50	212.50	214.00	213.68	785,631
2022-11-01	218.50	221.00	216.50	217.00	216.67	1,204,866
2022-10-31	217.50	222.00	216.50	218.50	218.17	913,182
2022-10-28	210.00	219.00	210.00	215.50	215.18	299,440
2022-10-27	220.00	221.00	216.50	220.00	219.67	622,375
2022-10-26	226.50	226.50	218.50	220.00	219.67	729,847
2022-10-25	221.00	222.50	215.00	216.50	216.18	392,831
2022-10-24	220.50	223.00	218.00	220.50	220.17	270,276
2022-10-21	219.00	224.00	215.00	218.00	217.67	537,189
2022-10-20	221.50	224.00	218.00	223.50	223.16	525,339
2022-10-19	224.50	225.00	217.50	220.00	219.67	680,911
2022-10-18	219.00	222.00	218.00	220.50	220.17	648,825
2022-10-17	213.50	226.50	213.00	216.00	215.68	1,230,048
2022-10-14	215.50	221.50	211.00	213.00	212.68	704,180
2022-10-13	223.00	223.00	214.50	217.00	216.67	1,903,432
2022-10-12	231.50	233.00	216.00	216.00	215.68	1,064,524

← NewerPage 17 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.