Forterra PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	177.20	184.80	177.20	180.20	180.12	609,706
2026-02-04	181.20	185.40	180.40	185.00	184.92	620,783
2026-02-03	185.00	185.00	180.00	181.60	181.52	256,004
2026-02-02	173.60	182.20	173.60	182.20	182.12	514,346
2026-01-30	175.00	180.20	175.00	177.00	176.92	324,589
2026-01-29	185.00	185.00	178.00	178.60	178.52	395,170
2026-01-28	177.60	179.80	176.60	179.80	179.72	200,700
2026-01-27	180.00	185.00	177.20	178.60	178.52	694,783
2026-01-26	180.00	180.60	174.60	179.00	178.92	349,087
2026-01-23	180.00	180.00	166.20	177.80	177.72	1,041,915
2026-01-22	168.00	178.80	168.00	176.40	176.32	818,196
2026-01-21	168.60	173.00	167.80	171.80	171.72	584,240
2026-01-20	176.00	176.00	169.80	170.80	170.73	282,724
2026-01-19	177.20	179.00	174.00	174.20	174.12	248,564
2026-01-16	183.00	183.00	177.80	178.40	178.32	439,519
2026-01-15	178.00	183.00	175.20	183.00	182.92	762,662
2026-01-14	175.00	181.00	172.80	177.00	176.92	567,413
2026-01-13	179.20	183.00	175.00	176.80	176.72	405,607
2026-01-12	184.00	186.00	178.60	181.00	180.92	1,228,742
2026-01-09	185.00	185.00	182.20	184.40	184.32	900,754
2026-01-08	185.00	189.00	179.80	184.00	183.92	588,568
2026-01-07	185.20	187.80	182.60	186.60	186.52	198,617
2026-01-06	179.60	189.80	179.60	184.60	184.52	1,120,793
2026-01-05	188.00	188.40	182.60	188.00	187.92	247,507
2026-01-02	185.00	187.80	182.00	185.20	185.12	278,328
2025-12-31	185.00	188.00	182.40	185.40	185.32	98,210
2025-12-30	186.00	186.40	184.00	185.80	185.72	112,070
2025-12-29	175.00	190.00	175.00	186.00	185.92	156,594
2025-12-24	182.60	188.80	180.40	183.40	183.32	23,640
2025-12-23	181.20	184.60	181.20	183.40	183.32	980,546
2025-12-22	185.00	187.40	179.40	181.80	181.72	175,491
2025-12-19	183.00	185.77	177.60	181.80	181.72	397,813
2025-12-18	179.00	184.60	179.00	183.60	183.52	191,268
2025-12-17	178.00	182.00	177.60	180.60	180.52	373,641
2025-12-16	178.40	181.00	176.60	177.60	177.52	617,948
2025-12-15	179.80	180.00	175.20	178.80	178.72	317,696
2025-12-12	180.40	183.40	175.40	178.80	178.72	168,653
2025-12-11	175.00	180.60	175.00	179.60	179.52	120,397
2025-12-10	175.00	179.80	175.00	177.20	177.12	123,734
2025-12-09	177.80	181.80	175.00	179.00	178.92	266,867
2025-12-08	175.00	183.20	175.00	177.40	177.32	318,844
2025-12-05	178.80	186.00	175.40	182.20	182.12	207,727
2025-12-04	190.00	190.00	179.60	181.60	181.52	209,625
2025-12-03	180.60	182.40	178.37	182.00	181.92	152,564
2025-12-02	182.40	183.40	179.80	180.80	180.72	175,916
2025-12-01	189.40	189.40	180.60	182.40	182.32	438,058
2025-11-28	190.00	190.00	183.80	185.40	185.32	209,861
2025-11-27	183.00	189.20	181.00	186.40	186.32	391,419
2025-11-26	183.20	189.60	180.80	183.80	183.72	356,005
2025-11-25	175.40	185.20	173.40	184.40	184.32	998,987
2025-11-24	171.00	176.40	171.00	175.60	175.52	955,853
2025-11-21	170.00	175.20	170.00	173.00	172.92	687,934
2025-11-20	175.00	181.60	173.00	174.60	174.52	570,579
2025-11-19	166.00	174.80	166.00	173.00	172.92	166,080
2025-11-18	167.60	174.60	167.60	173.00	172.92	226,300
2025-11-17	178.80	183.40	175.00	175.80	175.72	654,886
2025-11-14	180.00	187.00	176.60	178.60	178.52	506,435
2025-11-13	179.00	188.40	179.00	184.40	184.32	446,194
2025-11-12	184.60	190.00	182.20	183.60	183.52	375,143
2025-11-11	176.00	185.60	176.00	184.80	184.72	1,040,014

← NewerPage 4 of 22 · 1,268 trading daysOlder →

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.