Forterra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 259.50 | 259.50 | 251.00 | 253.50 | 253.01 | 233,348 |
| 2022-01-20 | 259.50 | 263.00 | 256.50 | 261.00 | 260.50 | 216,003 |
| 2022-01-19 | 257.00 | 257.50 | 254.50 | 255.50 | 255.01 | 371,023 |
| 2022-01-18 | 258.00 | 259.00 | 254.00 | 256.50 | 256.01 | 214,533 |
| 2022-01-17 | 258.00 | 260.50 | 257.50 | 259.00 | 258.50 | 143,230 |
| 2022-01-14 | 267.50 | 269.00 | 257.50 | 258.50 | 258.00 | 83,459 |
| 2022-01-13 | 281.00 | 281.00 | 262.00 | 268.00 | 267.49 | 1,174,356 |
| 2022-01-12 | 271.00 | 272.00 | 258.34 | 266.00 | 265.49 | 687,430 |
| 2022-01-11 | 264.50 | 264.50 | 258.00 | 261.00 | 260.50 | 140,173 |
| 2022-01-10 | 269.00 | 271.50 | 260.50 | 262.00 | 261.50 | 254,796 |
| 2022-01-07 | 267.50 | 271.50 | 265.50 | 270.00 | 269.48 | 199,678 |
| 2022-01-06 | 270.00 | 280.38 | 266.00 | 267.00 | 266.49 | 139,224 |
| 2022-01-05 | 285.00 | 285.00 | 270.35 | 273.00 | 272.48 | 113,177 |
| 2022-01-04 | 280.00 | 284.94 | 272.02 | 282.00 | 281.46 | 994,004 |
| 2021-12-31 | 272.00 | 280.50 | 270.00 | 276.00 | 275.47 | 29,046 |
| 2021-12-30 | 270.50 | 280.00 | 267.48 | 270.00 | 269.48 | 88,840 |
| 2021-12-29 | 286.00 | 286.00 | 267.00 | 269.00 | 268.48 | 203,054 |
| 2021-12-24 | 280.00 | 286.00 | 269.80 | 273.50 | 272.98 | 23,542 |
| 2021-12-23 | 268.00 | 279.00 | 268.00 | 272.50 | 271.98 | 88,215 |
| 2021-12-22 | 268.00 | 270.50 | 267.00 | 269.00 | 268.48 | 70,289 |
| 2021-12-21 | 256.00 | 273.46 | 256.00 | 267.00 | 266.49 | 71,730 |
| 2021-12-20 | 270.50 | 273.00 | 262.00 | 267.50 | 266.99 | 184,987 |
| 2021-12-17 | 268.00 | 281.32 | 268.00 | 268.00 | 267.49 | 273,516 |
| 2021-12-16 | 266.50 | 282.60 | 264.50 | 272.00 | 271.48 | 675,574 |
| 2021-12-15 | 248.00 | 270.00 | 248.00 | 268.50 | 267.98 | 495,816 |
| 2021-12-14 | 247.00 | 262.00 | 247.00 | 260.50 | 260.00 | 381,664 |
| 2021-12-13 | 252.00 | 264.00 | 246.70 | 248.00 | 247.52 | 183,983 |
| 2021-12-10 | 254.50 | 256.50 | 249.00 | 253.50 | 253.01 | 352,011 |
| 2021-12-09 | 258.00 | 258.50 | 250.00 | 251.50 | 251.02 | 637,834 |
| 2021-12-08 | 254.00 | 261.00 | 254.00 | 258.50 | 258.00 | 99,083 |
| 2021-12-07 | 240.50 | 260.00 | 240.50 | 260.00 | 259.50 | 194,154 |
| 2021-12-06 | 260.00 | 260.00 | 251.00 | 252.00 | 251.52 | 91,322 |
| 2021-12-03 | 266.50 | 266.50 | 250.50 | 253.50 | 253.01 | 166,802 |
| 2021-12-02 | 255.00 | 255.50 | 250.00 | 254.00 | 253.51 | 100,733 |
| 2021-12-01 | 244.50 | 256.00 | 244.00 | 252.50 | 252.02 | 884,864 |
| 2021-11-30 | 259.50 | 259.50 | 242.00 | 244.00 | 243.53 | 736,462 |
| 2021-11-29 | 259.00 | 259.00 | 245.50 | 245.50 | 245.03 | 392,357 |
| 2021-11-26 | 244.50 | 249.50 | 240.74 | 246.00 | 245.53 | 634,631 |
| 2021-11-25 | 254.00 | 254.50 | 249.96 | 250.50 | 250.02 | 169,176 |
| 2021-11-24 | 256.50 | 260.00 | 253.00 | 253.50 | 253.01 | 154,191 |
| 2021-11-23 | 258.50 | 259.50 | 251.73 | 255.00 | 254.51 | 138,263 |
| 2021-11-22 | 254.00 | 258.00 | 254.00 | 254.00 | 253.51 | 210,664 |
| 2021-11-19 | 260.00 | 264.50 | 256.00 | 258.50 | 258.00 | 162,876 |
| 2021-11-18 | 255.00 | 257.00 | 253.25 | 256.00 | 255.51 | 445,453 |
| 2021-11-17 | 260.50 | 265.72 | 255.00 | 255.00 | 254.51 | 454,481 |
| 2021-11-16 | 284.00 | 284.00 | 264.50 | 265.50 | 264.99 | 207,321 |
| 2021-11-15 | 277.00 | 277.00 | 270.50 | 271.00 | 270.48 | 198,082 |
| 2021-11-12 | 264.00 | 276.00 | 264.00 | 275.00 | 274.47 | 381,198 |
| 2021-11-11 | 259.50 | 277.50 | 259.50 | 271.00 | 270.48 | 111,592 |
| 2021-11-10 | 272.00 | 273.50 | 268.00 | 271.50 | 270.98 | 511,617 |
| 2021-11-09 | 269.00 | 273.50 | 264.50 | 268.00 | 267.49 | 197,013 |
| 2021-11-08 | 269.00 | 269.00 | 263.50 | 267.00 | 266.49 | 1,753,408 |
| 2021-11-05 | 269.00 | 275.00 | 259.88 | 265.00 | 264.49 | 142,912 |
| 2021-11-04 | 267.00 | 271.00 | 266.00 | 269.00 | 268.48 | 1,010,912 |
| 2021-11-03 | 266.50 | 281.00 | 266.00 | 268.00 | 267.49 | 276,637 |
| 2021-11-02 | 269.00 | 270.00 | 264.50 | 267.50 | 266.99 | 146,280 |
| 2021-11-01 | 259.50 | 264.50 | 257.00 | 263.50 | 262.99 | 875,799 |
| 2021-10-29 | 260.50 | 263.00 | 258.50 | 259.00 | 258.50 | 128,418 |
| 2021-10-28 | 265.00 | 265.00 | 255.24 | 261.00 | 260.50 | 93,283 |
| 2021-10-27 | 262.00 | 266.00 | 260.97 | 263.00 | 262.50 | 145,858 |
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.