Forterra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 234.00 | 236.50 | 229.50 | 233.00 | 232.65 | 779,386 |
| 2022-10-10 | 248.00 | 248.00 | 231.00 | 235.00 | 234.65 | 1,693,327 |
| 2022-10-07 | 243.50 | 248.86 | 234.50 | 235.00 | 234.65 | 631,264 |
| 2022-10-06 | 254.00 | 254.00 | 241.50 | 243.00 | 242.64 | 623,277 |
| 2022-10-05 | 245.00 | 249.00 | 236.00 | 242.00 | 241.64 | 777,858 |
| 2022-10-04 | 249.00 | 249.00 | 242.00 | 247.00 | 246.63 | 5,830,424 |
| 2022-10-03 | 237.00 | 244.00 | 226.50 | 238.00 | 237.64 | 1,913,035 |
| 2022-09-30 | 235.00 | 241.00 | 234.00 | 234.00 | 233.65 | 1,061,289 |
| 2022-09-29 | 239.50 | 249.50 | 230.50 | 235.00 | 234.65 | 451,342 |
| 2022-09-28 | 242.00 | 242.91 | 232.50 | 241.50 | 241.14 | 599,898 |
| 2022-09-27 | 249.00 | 250.00 | 241.00 | 241.50 | 241.14 | 441,034 |
| 2022-09-26 | 238.00 | 259.00 | 223.50 | 244.50 | 244.13 | 695,338 |
| 2022-09-23 | 249.00 | 265.00 | 244.50 | 250.00 | 249.63 | 367,926 |
| 2022-09-22 | 262.50 | 262.50 | 249.75 | 255.00 | 254.62 | 409,032 |
| 2022-09-21 | 257.00 | 263.00 | 256.00 | 260.50 | 260.06 | 321,302 |
| 2022-09-20 | 263.50 | 266.50 | 254.50 | 256.50 | 256.07 | 676,881 |
| 2022-09-16 | 264.50 | 270.00 | 260.50 | 263.50 | 263.06 | 434,262 |
| 2022-09-15 | 257.00 | 266.50 | 255.41 | 266.00 | 265.55 | 488,916 |
| 2022-09-14 | 278.50 | 278.50 | 262.00 | 263.50 | 263.06 | 790,381 |
| 2022-09-13 | 278.00 | 280.38 | 267.00 | 267.00 | 266.55 | 668,596 |
| 2022-09-12 | 261.00 | 277.50 | 260.50 | 274.50 | 274.04 | 1,381,669 |
| 2022-09-09 | 267.50 | 271.50 | 266.50 | 268.00 | 267.55 | 713,273 |
| 2022-09-08 | 258.00 | 279.50 | 253.60 | 266.50 | 266.05 | 234,852 |
| 2022-09-07 | 260.00 | 263.50 | 260.00 | 262.50 | 262.06 | 467,387 |
| 2022-09-06 | 256.00 | 264.50 | 255.50 | 262.00 | 261.56 | 483,845 |
| 2022-09-05 | 272.50 | 272.50 | 255.50 | 257.00 | 256.57 | 460,030 |
| 2022-09-02 | 260.00 | 263.00 | 257.00 | 261.50 | 261.06 | 324,456 |
| 2022-09-01 | 279.50 | 279.50 | 258.00 | 258.00 | 257.57 | 869,065 |
| 2022-08-31 | 256.00 | 269.50 | 256.00 | 265.00 | 264.56 | 1,063,498 |
| 2022-08-30 | 255.50 | 273.50 | 255.50 | 268.00 | 267.55 | 505,121 |
| 2022-08-26 | 271.00 | 273.50 | 264.00 | 266.50 | 266.05 | 1,026,433 |
| 2022-08-25 | 263.00 | 271.50 | 263.00 | 268.50 | 268.05 | 496,726 |
| 2022-08-24 | 268.50 | 272.22 | 263.50 | 264.50 | 264.06 | 1,248,943 |
| 2022-08-23 | 270.00 | 272.50 | 265.00 | 266.50 | 266.05 | 566,583 |
| 2022-08-22 | 283.00 | 284.50 | 268.50 | 271.00 | 270.55 | 675,112 |
| 2022-08-19 | 285.50 | 290.00 | 284.00 | 287.50 | 287.02 | 526,775 |
| 2022-08-18 | 297.00 | 297.00 | 282.50 | 288.00 | 287.52 | 278,522 |
| 2022-08-17 | 298.00 | 298.00 | 287.50 | 288.50 | 288.02 | 635,755 |
| 2022-08-16 | 294.00 | 295.00 | 290.57 | 293.00 | 292.51 | 300,692 |
| 2022-08-15 | 295.50 | 298.50 | 292.00 | 293.50 | 293.01 | 337,170 |
| 2022-08-12 | 300.00 | 300.00 | 295.00 | 295.50 | 295.00 | 971,974 |
| 2022-08-11 | 297.50 | 301.00 | 294.00 | 295.50 | 295.00 | 429,986 |
| 2022-08-10 | 281.50 | 297.50 | 281.50 | 297.00 | 296.50 | 446,381 |
| 2022-08-09 | 284.00 | 296.25 | 284.00 | 291.50 | 291.01 | 524,063 |
| 2022-08-08 | 295.00 | 298.50 | 294.87 | 295.00 | 294.51 | 592,509 |
| 2022-08-05 | 297.00 | 301.00 | 293.00 | 294.50 | 294.01 | 955,437 |
| 2022-08-04 | 296.00 | 300.00 | 292.50 | 297.00 | 296.50 | 537,698 |
| 2022-08-03 | 298.00 | 298.00 | 293.00 | 295.00 | 294.51 | 251,086 |
| 2022-08-02 | 293.50 | 300.00 | 292.00 | 296.50 | 296.00 | 793,895 |
| 2022-08-01 | 288.00 | 298.00 | 283.00 | 295.00 | 294.51 | 676,130 |
| 2022-07-29 | 283.50 | 299.10 | 281.50 | 294.50 | 294.01 | 435,949 |
| 2022-07-28 | 295.00 | 300.50 | 286.50 | 296.00 | 295.50 | 3,715,817 |
| 2022-07-27 | 266.50 | 293.00 | 266.50 | 289.50 | 289.01 | 1,107,033 |
| 2022-07-26 | 283.00 | 284.00 | 272.52 | 278.00 | 277.53 | 323,637 |
| 2022-07-25 | 285.00 | 285.00 | 277.50 | 283.00 | 282.53 | 337,111 |
| 2022-07-22 | 283.00 | 283.00 | 276.50 | 279.50 | 279.03 | 420,993 |
| 2022-07-21 | 276.00 | 282.00 | 276.00 | 280.00 | 279.53 | 681,237 |
| 2022-07-20 | 280.00 | 283.00 | 275.07 | 278.50 | 278.03 | 409,514 |
| 2022-07-19 | 268.00 | 280.00 | 267.68 | 279.00 | 278.53 | 389,902 |
| 2022-07-18 | 262.00 | 274.10 | 260.98 | 271.50 | 271.05 | 457,833 |
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.