Forterra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	177.00	182.20	177.00	181.20	181.12	1,348,103
2025-11-07	180.00	185.00	176.20	178.00	177.92	1,418,687
2025-11-06	181.00	187.82	180.00	180.00	179.92	350,433
2025-11-05	180.00	184.20	180.00	182.60	182.52	293,024
2025-11-04	182.20	184.00	180.20	182.00	181.92	668,166
2025-11-03	190.80	190.80	180.00	183.40	183.32	242,031
2025-10-31	180.60	184.80	180.20	182.00	181.92	1,102,980
2025-10-30	191.60	191.60	181.00	182.60	182.52	364,422
2025-10-29	180.00	184.00	180.00	182.60	182.52	580,261
2025-10-28	180.00	183.40	180.00	182.20	182.12	128,204
2025-10-27	181.00	187.80	180.40	182.80	182.72	407,018
2025-10-24	183.40	186.20	182.00	185.40	185.32	1,449,132
2025-10-23	178.00	183.60	178.00	183.60	183.52	673,468
2025-10-22	165.00	179.80	165.00	179.80	179.72	809,189
2025-10-21	167.00	171.00	166.00	170.00	169.93	1,341,289
2025-10-20	171.00	171.00	161.80	167.00	166.93	1,702,498
2025-10-17	170.00	173.20	167.06	170.00	169.93	663,763
2025-10-16	176.40	178.80	171.60	173.00	172.92	184,812
2025-10-15	182.20	182.20	175.20	176.80	176.72	869,468
2025-10-14	170.00	180.40	170.00	180.40	180.32	597,907
2025-10-13	170.00	176.20	170.00	175.60	175.52	920,213
2025-10-10	180.00	182.00	170.00	171.60	171.52	2,909,436
2025-10-09	181.60	185.60	178.40	184.00	183.92	215,767
2025-10-08	180.00	182.60	179.60	181.80	181.72	671,805
2025-10-07	188.00	188.00	180.40	180.60	180.52	617,477
2025-10-06	182.00	187.80	182.00	185.80	185.72	1,363,773
2025-10-03	192.00	192.00	183.80	186.20	186.12	208,350
2025-10-02	183.00	188.40	183.00	184.20	184.12	689,522
2025-10-01	189.00	189.00	184.00	185.60	185.52	471,661
2025-09-30	180.00	189.76	180.00	187.20	187.12	401,902
2025-09-29	180.60	187.00	180.60	185.60	185.52	294,975
2025-09-26	191.40	191.40	182.80	183.60	183.52	133,362
2025-09-25	180.00	188.60	180.00	182.60	182.52	229,063
2025-09-24	188.40	188.60	185.60	187.80	187.72	345,106
2025-09-23	180.00	189.20	180.00	188.00	187.92	578,020
2025-09-22	185.00	188.00	184.00	185.60	185.52	466,134
2025-09-19	199.40	199.40	186.00	186.60	186.52	866,972
2025-09-18	189.20	194.80	187.60	194.80	194.71	552,809
2025-09-17	195.00	195.00	190.80	192.00	191.90	687,175
2025-09-16	195.00	195.60	190.00	192.20	192.10	174,837
2025-09-15	195.00	195.00	189.80	192.00	191.90	777,162
2025-09-12	193.20	193.20	186.95	191.80	191.70	111,656
2025-09-11	181.80	193.40	181.80	191.60	191.50	211,582
2025-09-10	195.00	195.00	190.40	190.60	190.50	369,675
2025-09-09	192.00	193.80	190.00	192.80	192.70	737,850
2025-09-08	188.60	192.00	184.20	191.20	191.10	216,994
2025-09-05	188.00	190.00	182.60	188.20	188.10	1,624,064
2025-09-04	186.80	191.60	185.24	187.60	187.50	295,730
2025-09-03	187.00	191.60	183.80	186.20	186.10	289,231
2025-09-02	188.40	194.20	183.80	186.40	186.30	333,406
2025-09-01	185.00	194.00	185.00	190.00	189.90	309,776
2025-08-29	194.00	194.80	191.40	191.40	191.30	496,552
2025-08-28	186.80	196.40	186.80	193.60	193.50	1,204,626
2025-08-27	193.80	196.40	192.80	194.40	194.30	584,001
2025-08-26	185.60	195.00	185.60	193.80	193.70	473,799
2025-08-22	194.40	195.60	190.80	195.60	195.49	396,546
2025-08-21	193.80	194.40	189.40	191.60	191.50	450,852
2025-08-20	193.20	196.80	191.00	193.80	193.70	500,645
2025-08-19	185.60	192.80	185.60	192.80	192.70	210,207
2025-08-18	190.60	199.20	188.80	190.40	190.30	202,701

← NewerPage 5 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.