Forterra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 228.00 | 234.50 | 226.40 | 232.50 | 232.05 | 170,697 |
| 2022-04-14 | 231.00 | 235.50 | 231.00 | 232.50 | 232.05 | 272,622 |
| 2022-04-13 | 221.50 | 232.00 | 221.50 | 232.00 | 231.55 | 413,169 |
| 2022-04-12 | 231.50 | 232.70 | 228.50 | 231.00 | 230.56 | 417,238 |
| 2022-04-11 | 234.00 | 235.30 | 230.50 | 233.00 | 232.55 | 172,543 |
| 2022-04-08 | 228.50 | 235.00 | 228.50 | 235.00 | 234.55 | 324,325 |
| 2022-04-07 | 237.00 | 237.00 | 230.50 | 232.50 | 232.05 | 256,474 |
| 2022-04-06 | 239.00 | 239.00 | 231.00 | 232.00 | 231.55 | 421,814 |
| 2022-04-05 | 238.50 | 238.94 | 234.50 | 236.00 | 235.55 | 867,033 |
| 2022-04-04 | 236.50 | 241.50 | 233.50 | 238.00 | 237.54 | 287,091 |
| 2022-04-01 | 241.00 | 241.00 | 233.50 | 233.50 | 233.05 | 809,707 |
| 2022-03-31 | 232.50 | 241.00 | 230.00 | 232.50 | 232.05 | 477,421 |
| 2022-03-30 | 235.00 | 241.06 | 231.00 | 233.00 | 232.55 | 1,617,190 |
| 2022-03-29 | 237.00 | 243.00 | 237.00 | 240.00 | 239.54 | 1,261,991 |
| 2022-03-28 | 238.00 | 241.00 | 232.50 | 234.50 | 234.05 | 4,079,043 |
| 2022-03-25 | 236.50 | 240.00 | 236.00 | 238.00 | 237.54 | 784,991 |
| 2022-03-24 | 235.00 | 238.50 | 234.50 | 236.50 | 236.05 | 296,512 |
| 2022-03-23 | 228.50 | 238.50 | 228.50 | 237.50 | 237.04 | 303,863 |
| 2022-03-22 | 228.50 | 240.00 | 228.50 | 238.50 | 238.04 | 682,475 |
| 2022-03-21 | 237.50 | 242.50 | 237.50 | 240.00 | 239.54 | 416,448 |
| 2022-03-18 | 240.50 | 241.50 | 236.00 | 240.50 | 240.04 | 551,422 |
| 2022-03-17 | 240.00 | 241.24 | 235.00 | 239.50 | 239.04 | 363,979 |
| 2022-03-16 | 239.50 | 239.50 | 233.87 | 237.50 | 237.04 | 366,970 |
| 2022-03-15 | 234.00 | 235.00 | 229.00 | 231.00 | 230.56 | 395,681 |
| 2022-03-14 | 235.50 | 238.50 | 230.50 | 236.00 | 235.55 | 451,430 |
| 2022-03-11 | 223.00 | 234.00 | 222.50 | 229.00 | 228.56 | 512,283 |
| 2022-03-10 | 225.50 | 230.50 | 220.50 | 222.50 | 222.07 | 416,935 |
| 2022-03-09 | 206.00 | 225.00 | 206.00 | 223.50 | 223.07 | 478,750 |
| 2022-03-08 | 198.40 | 215.00 | 198.40 | 208.50 | 208.10 | 623,642 |
| 2022-03-07 | 220.00 | 220.00 | 197.40 | 208.50 | 208.10 | 672,686 |
| 2022-03-04 | 226.00 | 227.35 | 211.50 | 213.00 | 212.59 | 595,796 |
| 2022-03-03 | 225.00 | 232.50 | 222.00 | 222.00 | 221.57 | 356,176 |
| 2022-03-02 | 230.00 | 231.50 | 223.50 | 229.00 | 228.56 | 675,393 |
| 2022-03-01 | 228.50 | 240.00 | 225.50 | 225.50 | 225.07 | 1,082,533 |
| 2022-02-28 | 228.50 | 239.50 | 228.50 | 239.50 | 239.04 | 813,724 |
| 2022-02-25 | 228.00 | 238.00 | 226.50 | 238.00 | 237.54 | 717,014 |
| 2022-02-24 | 239.00 | 239.00 | 224.30 | 225.50 | 225.07 | 832,423 |
| 2022-02-23 | 246.00 | 247.00 | 241.00 | 243.00 | 242.53 | 481,012 |
| 2022-02-22 | 243.50 | 246.50 | 240.00 | 243.50 | 243.03 | 827,752 |
| 2022-02-21 | 253.00 | 253.00 | 245.00 | 246.50 | 246.03 | 490,159 |
| 2022-02-18 | 255.00 | 255.00 | 248.50 | 250.00 | 249.52 | 566,243 |
| 2022-02-17 | 254.00 | 258.00 | 252.00 | 252.00 | 251.52 | 603,479 |
| 2022-02-16 | 254.50 | 257.00 | 252.00 | 253.00 | 252.51 | 642,541 |
| 2022-02-15 | 249.00 | 257.50 | 248.00 | 253.50 | 253.01 | 2,497,165 |
| 2022-02-14 | 254.50 | 254.50 | 244.50 | 248.00 | 247.52 | 758,735 |
| 2022-02-11 | 269.00 | 269.00 | 254.00 | 254.50 | 254.01 | 349,225 |
| 2022-02-10 | 260.00 | 260.50 | 252.74 | 257.50 | 257.01 | 707,190 |
| 2022-02-09 | 253.00 | 257.50 | 248.75 | 257.00 | 256.51 | 574,224 |
| 2022-02-08 | 248.00 | 259.50 | 248.00 | 253.00 | 252.51 | 327,255 |
| 2022-02-07 | 261.50 | 263.00 | 258.00 | 258.00 | 257.51 | 261,827 |
| 2022-02-04 | 268.00 | 268.00 | 260.00 | 260.00 | 259.50 | 337,197 |
| 2022-02-03 | 282.00 | 282.00 | 265.50 | 265.50 | 264.99 | 250,104 |
| 2022-02-02 | 275.00 | 277.50 | 268.50 | 270.00 | 269.48 | 952,772 |
| 2022-02-01 | 270.50 | 272.50 | 264.50 | 270.00 | 269.48 | 1,120,958 |
| 2022-01-31 | 274.50 | 274.50 | 259.50 | 265.00 | 264.49 | 284,288 |
| 2022-01-28 | 276.00 | 276.00 | 261.50 | 261.50 | 261.00 | 832,255 |
| 2022-01-27 | 262.50 | 267.50 | 254.00 | 264.50 | 263.99 | 546,595 |
| 2022-01-26 | 236.00 | 275.00 | 236.00 | 263.50 | 262.99 | 734,805 |
| 2022-01-25 | 251.50 | 255.50 | 239.50 | 243.00 | 242.53 | 139,330 |
| 2022-01-24 | 251.50 | 258.00 | 241.00 | 241.00 | 240.54 | 265,149 |
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.