Forterra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 270.00 | 270.50 | 259.81 | 266.00 | 265.49 | 137,614 |
| 2021-10-25 | 264.00 | 271.00 | 261.50 | 269.50 | 268.98 | 129,691 |
| 2021-10-22 | 260.50 | 270.00 | 259.88 | 262.50 | 262.00 | 157,985 |
| 2021-10-21 | 278.00 | 278.00 | 259.50 | 260.50 | 260.00 | 241,249 |
| 2021-10-20 | 278.00 | 278.00 | 264.50 | 264.50 | 263.99 | 223,024 |
| 2021-10-19 | 269.00 | 277.00 | 260.38 | 273.50 | 272.98 | 219,249 |
| 2021-10-18 | 262.00 | 271.50 | 256.03 | 266.00 | 265.49 | 151,901 |
| 2021-10-15 | 264.50 | 267.00 | 262.00 | 265.00 | 264.49 | 578,168 |
| 2021-10-14 | 264.50 | 267.50 | 251.85 | 267.50 | 266.99 | 269,930 |
← NewerPage 22 of 22 · 1,269 trading days
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.