Forterra PLC historical data

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

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

← NewerPage 8 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.