Forterra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 157.00 | 162.70 | 153.60 | 155.20 | 155.10 | 372,420 |
| 2025-02-21 | 163.20 | 163.20 | 155.80 | 157.40 | 157.30 | 432,876 |
| 2025-02-20 | 164.00 | 164.00 | 155.00 | 156.00 | 155.90 | 464,249 |
| 2025-02-19 | 159.80 | 163.60 | 155.60 | 155.80 | 155.70 | 413,941 |
| 2025-02-18 | 163.00 | 168.00 | 158.30 | 159.40 | 159.30 | 312,348 |
| 2025-02-17 | 169.80 | 169.80 | 160.60 | 162.40 | 162.30 | 295,358 |
| 2025-02-14 | 163.40 | 169.40 | 161.20 | 162.80 | 162.70 | 293,430 |
| 2025-02-13 | 160.60 | 166.00 | 160.40 | 163.60 | 163.50 | 236,596 |
| 2025-02-12 | 160.00 | 164.20 | 159.00 | 160.40 | 160.30 | 177,305 |
| 2025-02-11 | 162.20 | 168.40 | 158.40 | 159.40 | 159.30 | 339,478 |
| 2025-02-10 | 169.20 | 169.20 | 160.80 | 163.20 | 163.10 | 204,907 |
| 2025-02-07 | 165.40 | 168.80 | 160.40 | 161.40 | 161.30 | 117,332 |
| 2025-02-06 | 165.00 | 165.60 | 159.20 | 162.00 | 161.90 | 153,160 |
| 2025-02-05 | 165.00 | 165.00 | 157.00 | 162.40 | 162.30 | 286,860 |
| 2025-02-04 | 159.20 | 162.80 | 155.80 | 158.00 | 157.90 | 313,245 |
| 2025-02-03 | 157.00 | 158.80 | 155.20 | 158.80 | 158.70 | 144,653 |
| 2025-01-31 | 152.60 | 164.40 | 152.60 | 160.40 | 160.30 | 330,230 |
| 2025-01-30 | 164.80 | 164.80 | 160.00 | 160.60 | 160.50 | 174,566 |
| 2025-01-29 | 159.20 | 160.60 | 153.20 | 157.40 | 157.30 | 363,887 |
| 2025-01-28 | 158.00 | 161.00 | 157.80 | 159.40 | 159.30 | 327,725 |
| 2025-01-27 | 152.00 | 160.20 | 152.00 | 158.40 | 158.30 | 404,247 |
| 2025-01-24 | 161.20 | 162.90 | 157.20 | 159.40 | 159.30 | 238,464 |
| 2025-01-23 | 164.00 | 165.00 | 157.60 | 161.20 | 161.10 | 280,281 |
| 2025-01-22 | 154.40 | 164.60 | 154.40 | 160.00 | 159.90 | 67,178 |
| 2025-01-21 | 161.00 | 162.60 | 154.60 | 162.00 | 161.90 | 136,531 |
| 2025-01-20 | 162.40 | 164.60 | 158.00 | 161.00 | 160.90 | 132,168 |
| 2025-01-17 | 162.00 | 164.80 | 160.80 | 161.40 | 161.30 | 145,266 |
| 2025-01-16 | 160.80 | 162.60 | 157.60 | 160.00 | 159.90 | 386,479 |
| 2025-01-15 | 151.00 | 161.60 | 151.00 | 161.40 | 161.30 | 140,902 |
| 2025-01-14 | 155.80 | 158.80 | 154.00 | 155.60 | 155.50 | 720,377 |
| 2025-01-13 | 154.00 | 160.00 | 150.48 | 152.80 | 152.70 | 363,737 |
| 2025-01-10 | 155.00 | 157.20 | 152.20 | 152.20 | 152.10 | 551,350 |
| 2025-01-09 | 158.00 | 158.00 | 153.00 | 155.60 | 155.50 | 181,749 |
| 2025-01-08 | 165.20 | 165.20 | 153.40 | 154.40 | 154.30 | 2,867,549 |
| 2025-01-07 | 157.00 | 169.80 | 155.60 | 157.40 | 157.30 | 2,644,816 |
| 2025-01-06 | 170.00 | 170.00 | 159.30 | 160.60 | 160.50 | 636,661 |
| 2025-01-03 | 162.80 | 166.40 | 161.00 | 164.80 | 164.69 | 2,189,563 |
| 2025-01-02 | 163.00 | 165.80 | 160.20 | 161.60 | 161.50 | 181,982 |
| 2024-12-31 | 164.60 | 165.80 | 155.68 | 162.00 | 161.90 | 103,455 |
| 2024-12-30 | 163.40 | 165.80 | 159.80 | 162.00 | 161.90 | 472,003 |
| 2024-12-27 | 160.40 | 169.80 | 160.40 | 163.80 | 163.70 | 229,098 |
| 2024-12-24 | 168.00 | 168.00 | 160.20 | 165.00 | 164.89 | 63,600 |
| 2024-12-23 | 165.00 | 167.40 | 161.20 | 164.60 | 164.49 | 916,519 |
| 2024-12-20 | 165.00 | 173.00 | 162.80 | 163.20 | 163.10 | 1,008,747 |
| 2024-12-19 | 176.60 | 176.60 | 166.40 | 168.40 | 168.29 | 135,408 |
| 2024-12-18 | 170.00 | 170.00 | 165.20 | 169.40 | 169.29 | 1,370,907 |
| 2024-12-17 | 174.00 | 175.00 | 168.40 | 169.40 | 169.29 | 130,254 |
| 2024-12-16 | 178.20 | 179.00 | 172.80 | 172.80 | 172.69 | 101,096 |
| 2024-12-13 | 181.80 | 181.80 | 174.20 | 177.60 | 177.49 | 73,984 |
| 2024-12-12 | 185.00 | 185.00 | 176.00 | 178.20 | 178.09 | 107,483 |
| 2024-12-11 | 179.00 | 184.80 | 176.20 | 176.60 | 176.49 | 160,771 |
| 2024-12-10 | 185.00 | 185.00 | 175.20 | 178.40 | 178.29 | 74,956 |
| 2024-12-09 | 180.60 | 185.00 | 177.00 | 177.40 | 177.29 | 155,652 |
| 2024-12-06 | 184.20 | 184.20 | 176.80 | 177.20 | 177.09 | 124,317 |
| 2024-12-05 | 178.80 | 180.20 | 175.20 | 177.60 | 177.49 | 173,841 |
| 2024-12-04 | 185.00 | 185.00 | 175.40 | 178.60 | 178.49 | 296,622 |
| 2024-12-03 | 185.00 | 185.00 | 175.40 | 177.00 | 176.89 | 196,270 |
| 2024-12-02 | 184.00 | 184.00 | 175.40 | 179.20 | 179.09 | 188,239 |
| 2024-11-29 | 170.60 | 180.00 | 170.60 | 178.80 | 178.69 | 372,969 |
| 2024-11-28 | 185.00 | 185.00 | 176.20 | 179.20 | 179.09 | 101,965 |
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.