Forterra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 274.00 | 274.00 | 259.50 | 263.50 | 263.06 | 664,188 |
| 2022-07-14 | 261.50 | 264.00 | 258.50 | 259.50 | 259.07 | 652,373 |
| 2022-07-13 | 265.00 | 268.00 | 260.00 | 261.50 | 261.06 | 568,290 |
| 2022-07-12 | 262.00 | 268.00 | 259.85 | 264.50 | 264.06 | 874,275 |
| 2022-07-11 | 260.00 | 265.00 | 256.33 | 262.00 | 261.56 | 693,615 |
| 2022-07-08 | 257.00 | 263.00 | 255.00 | 261.00 | 260.56 | 245,350 |
| 2022-07-07 | 252.00 | 257.00 | 245.50 | 255.50 | 255.07 | 2,413,879 |
| 2022-07-06 | 256.50 | 262.50 | 252.50 | 252.50 | 252.08 | 746,850 |
| 2022-07-05 | 258.00 | 263.00 | 250.50 | 255.50 | 255.07 | 1,004,249 |
| 2022-07-04 | 254.00 | 262.80 | 252.00 | 260.00 | 259.56 | 504,774 |
| 2022-07-01 | 254.00 | 268.00 | 250.00 | 252.50 | 252.08 | 1,811,728 |
| 2022-06-30 | 268.00 | 268.00 | 260.50 | 267.50 | 267.05 | 539,840 |
| 2022-06-29 | 268.00 | 269.50 | 264.00 | 269.50 | 269.05 | 386,807 |
| 2022-06-28 | 268.00 | 272.00 | 266.50 | 270.00 | 269.55 | 335,710 |
| 2022-06-27 | 280.00 | 280.00 | 265.00 | 265.50 | 265.06 | 1,875,845 |
| 2022-06-24 | 256.50 | 270.00 | 252.88 | 270.00 | 269.55 | 341,245 |
| 2022-06-23 | 261.00 | 261.50 | 257.00 | 260.00 | 259.56 | 222,943 |
| 2022-06-22 | 261.50 | 263.00 | 256.00 | 261.00 | 260.56 | 401,025 |
| 2022-06-21 | 258.50 | 263.50 | 258.00 | 263.00 | 262.56 | 406,367 |
| 2022-06-20 | 266.00 | 266.50 | 253.50 | 258.00 | 257.57 | 455,939 |
| 2022-06-17 | 264.00 | 267.50 | 260.22 | 265.50 | 265.06 | 621,143 |
| 2022-06-16 | 269.00 | 282.50 | 260.50 | 262.50 | 262.06 | 611,817 |
| 2022-06-15 | 274.00 | 284.00 | 269.06 | 275.50 | 274.97 | 474,297 |
| 2022-06-14 | 282.00 | 282.00 | 276.00 | 277.00 | 276.47 | 258,220 |
| 2022-06-13 | 278.50 | 281.00 | 272.00 | 279.00 | 278.46 | 851,410 |
| 2022-06-10 | 284.00 | 284.00 | 274.00 | 280.00 | 279.46 | 633,040 |
| 2022-06-09 | 285.00 | 285.00 | 280.50 | 284.00 | 283.46 | 305,297 |
| 2022-06-08 | 283.50 | 287.50 | 280.00 | 284.00 | 283.46 | 592,546 |
| 2022-06-07 | 276.00 | 282.00 | 276.00 | 282.00 | 281.46 | 415,408 |
| 2022-06-06 | 277.00 | 283.50 | 276.94 | 280.00 | 279.46 | 295,127 |
| 2022-06-01 | 275.00 | 278.24 | 273.00 | 276.00 | 275.47 | 1,003,158 |
| 2022-05-31 | 273.50 | 276.00 | 266.50 | 275.00 | 274.47 | 858,870 |
| 2022-05-30 | 274.00 | 281.50 | 265.00 | 275.00 | 274.47 | 334,869 |
| 2022-05-27 | 278.50 | 278.50 | 272.00 | 277.00 | 276.47 | 350,401 |
| 2022-05-26 | 270.00 | 277.00 | 267.00 | 275.50 | 274.97 | 299,934 |
| 2022-05-25 | 261.00 | 267.75 | 255.00 | 267.50 | 266.99 | 688,710 |
| 2022-05-24 | 253.00 | 260.50 | 247.58 | 255.00 | 254.51 | 715,268 |
| 2022-05-23 | 235.00 | 243.50 | 235.00 | 243.50 | 243.03 | 179,615 |
| 2022-05-20 | 237.50 | 241.00 | 237.50 | 238.50 | 238.04 | 179,794 |
| 2022-05-19 | 240.50 | 241.50 | 233.50 | 236.50 | 236.05 | 359,728 |
| 2022-05-18 | 241.50 | 245.50 | 241.50 | 242.00 | 241.54 | 236,823 |
| 2022-05-17 | 234.00 | 245.50 | 234.00 | 243.00 | 242.53 | 248,024 |
| 2022-05-16 | 237.00 | 241.00 | 236.00 | 237.00 | 236.55 | 335,638 |
| 2022-05-13 | 224.50 | 240.00 | 224.50 | 239.00 | 238.54 | 346,266 |
| 2022-05-12 | 232.50 | 237.50 | 231.00 | 236.00 | 235.55 | 337,442 |
| 2022-05-11 | 233.00 | 240.50 | 231.50 | 237.50 | 237.04 | 456,659 |
| 2022-05-10 | 233.50 | 238.50 | 232.50 | 233.50 | 233.05 | 236,214 |
| 2022-05-09 | 238.00 | 242.07 | 231.50 | 234.00 | 233.55 | 321,960 |
| 2022-05-06 | 242.00 | 242.00 | 235.50 | 238.00 | 237.54 | 371,744 |
| 2022-05-05 | 249.50 | 249.50 | 238.70 | 240.50 | 240.04 | 765,196 |
| 2022-05-04 | 251.00 | 251.00 | 244.00 | 246.00 | 245.53 | 721,673 |
| 2022-05-03 | 253.00 | 260.50 | 243.90 | 247.50 | 247.03 | 2,125,599 |
| 2022-04-29 | 254.50 | 254.50 | 248.50 | 249.00 | 248.52 | 1,270,704 |
| 2022-04-28 | 258.00 | 258.00 | 245.50 | 246.50 | 246.03 | 1,729,432 |
| 2022-04-27 | 243.50 | 247.00 | 240.00 | 246.50 | 246.03 | 2,274,386 |
| 2022-04-26 | 243.00 | 250.80 | 243.00 | 244.00 | 243.53 | 322,421 |
| 2022-04-25 | 244.50 | 251.00 | 242.00 | 247.50 | 247.03 | 878,061 |
| 2022-04-22 | 245.00 | 252.30 | 245.00 | 251.00 | 250.52 | 225,053 |
| 2022-04-21 | 237.50 | 248.50 | 236.00 | 248.00 | 247.52 | 523,653 |
| 2022-04-20 | 221.50 | 239.35 | 221.50 | 237.00 | 236.55 | 316,744 |
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.