Forterra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	195.00	195.00	186.20	188.60	188.48	144,297
2025-05-21	186.00	192.80	186.00	190.00	189.88	592,436
2025-05-20	187.40	194.80	186.40	192.20	192.08	5,771,751
2025-05-19	188.00	191.80	185.40	189.00	188.88	89,922
2025-05-16	195.00	195.00	185.00	189.00	188.88	128,582
2025-05-15	188.20	189.60	185.20	187.60	187.48	2,160,036
2025-05-14	194.20	194.40	185.80	188.20	188.08	824,608
2025-05-13	192.60	195.20	190.00	192.40	192.28	199,246
2025-05-12	191.40	194.40	185.80	192.20	192.08	128,787
2025-05-09	192.00	194.40	185.60	190.40	190.28	281,096
2025-05-08	190.80	194.00	187.80	192.60	192.48	131,914
2025-05-07	185.00	194.00	185.00	189.60	189.48	208,406
2025-05-06	187.40	192.00	181.20	192.00	191.88	284,115
2025-05-02	178.80	189.80	178.80	187.80	187.68	148,923
2025-05-01	177.00	188.80	177.00	187.40	187.28	72,087
2025-04-30	189.40	189.40	180.80	186.40	186.28	205,227
2025-04-29	176.00	185.00	176.00	183.20	183.08	250,482
2025-04-28	184.80	184.80	181.42	182.80	182.68	174,977
2025-04-25	184.20	184.60	176.20	182.00	181.88	222,845
2025-04-24	184.80	184.80	175.60	178.40	178.29	152,621
2025-04-23	181.40	184.60	174.92	177.80	177.69	220,706
2025-04-22	173.60	178.80	170.00	176.20	176.09	203,619
2025-04-17	175.80	179.60	171.80	175.00	174.89	115,187
2025-04-16	170.80	177.20	170.80	177.20	177.09	163,488
2025-04-15	168.80	175.20	168.80	175.00	174.89	302,239
2025-04-14	174.40	174.40	166.20	171.80	171.69	399,638
2025-04-11	161.60	170.31	161.60	169.00	168.89	200,636
2025-04-10	170.00	173.40	168.40	169.00	168.89	438,337
2025-04-09	158.60	165.80	158.60	163.80	163.70	563,210
2025-04-08	159.00	167.40	157.60	165.40	165.29	538,927
2025-04-07	158.00	167.00	155.40	160.00	159.90	773,841
2025-04-04	165.00	173.00	162.80	165.00	164.89	1,008,650
2025-04-03	171.20	174.00	166.40	172.80	172.69	385,767
2025-04-02	181.00	181.00	169.00	174.60	174.49	269,999
2025-04-01	170.00	175.00	170.00	173.00	172.89	761,467
2025-03-31	173.00	175.00	170.40	172.20	172.09	569,559
2025-03-28	175.00	176.00	169.53	174.00	173.89	762,255
2025-03-27	166.00	174.00	164.40	174.00	173.89	463,873
2025-03-26	157.00	165.80	157.00	165.00	164.89	645,843
2025-03-25	157.60	163.60	154.80	162.80	162.70	722,509
2025-03-24	158.80	159.40	155.60	156.00	155.90	1,122,169
2025-03-21	159.00	162.00	158.80	158.80	158.70	1,211,234
2025-03-20	170.00	170.00	161.80	161.80	161.70	1,030,874
2025-03-19	160.80	164.00	160.00	162.00	161.90	1,758,485
2025-03-18	164.00	164.60	159.60	161.00	160.90	780,893
2025-03-17	164.40	165.60	160.40	162.00	161.90	1,466,566
2025-03-14	158.00	162.40	158.00	160.00	159.90	684,860
2025-03-13	160.00	167.00	159.40	160.60	160.50	633,378
2025-03-12	163.00	170.40	159.00	159.00	158.90	671,262
2025-03-11	165.00	165.00	155.60	159.00	158.90	108,176
2025-03-10	165.00	165.00	157.00	158.80	158.70	158,779
2025-03-07	165.00	165.00	157.60	162.80	162.70	273,219
2025-03-06	158.20	162.40	157.80	161.80	161.70	149,480
2025-03-05	156.60	159.20	150.00	158.40	158.30	257,429
2025-03-04	155.80	159.80	151.00	151.60	151.50	531,066
2025-03-03	152.20	156.40	152.00	155.20	155.10	287,146
2025-02-28	153.00	155.57	152.20	152.20	152.10	7,197,775
2025-02-27	163.40	163.40	153.80	154.80	154.70	183,554
2025-02-26	160.60	160.60	154.00	156.80	156.70	1,029,659
2025-02-25	154.80	158.80	152.80	154.60	154.50	1,017,611

← NewerPage 7 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.