Forterra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 173.00 | 181.40 | 172.20 | 177.00 | 176.89 | 706,551 |
| 2024-11-26 | 176.00 | 185.00 | 176.00 | 179.00 | 178.89 | 172,741 |
| 2024-11-25 | 180.20 | 185.00 | 178.00 | 184.60 | 184.48 | 1,193,462 |
| 2024-11-22 | 170.00 | 182.50 | 170.00 | 180.00 | 179.89 | 615,449 |
| 2024-11-21 | 180.00 | 180.00 | 173.40 | 178.00 | 177.89 | 106,771 |
| 2024-11-20 | 180.40 | 180.60 | 171.96 | 178.00 | 177.89 | 117,447 |
| 2024-11-19 | 183.00 | 183.00 | 179.20 | 179.80 | 179.69 | 133,963 |
| 2024-11-18 | 184.00 | 184.00 | 176.00 | 181.80 | 181.68 | 872,376 |
| 2024-11-15 | 185.00 | 185.00 | 176.00 | 182.20 | 182.08 | 301,022 |
| 2024-11-14 | 177.20 | 184.80 | 173.00 | 179.80 | 179.69 | 145,524 |
| 2024-11-13 | 182.00 | 182.80 | 176.56 | 179.60 | 179.49 | 266,004 |
| 2024-11-12 | 196.40 | 196.40 | 182.00 | 182.80 | 182.68 | 172,832 |
| 2024-11-11 | 185.00 | 197.60 | 185.00 | 188.40 | 188.28 | 195,225 |
| 2024-11-08 | 190.00 | 196.40 | 186.80 | 188.00 | 187.88 | 88,188 |
| 2024-11-07 | 199.00 | 199.00 | 187.00 | 189.20 | 189.08 | 2,564,751 |
| 2024-11-06 | 187.00 | 199.60 | 187.00 | 188.60 | 188.48 | 203,477 |
| 2024-11-05 | 198.80 | 198.80 | 187.00 | 189.40 | 189.28 | 102,558 |
| 2024-11-04 | 187.00 | 194.00 | 187.00 | 188.80 | 188.68 | 681,276 |
| 2024-11-01 | 200.00 | 200.00 | 187.00 | 189.40 | 189.28 | 115,303 |
| 2024-10-31 | 200.00 | 200.00 | 188.20 | 192.40 | 192.28 | 358,104 |
| 2024-10-30 | 191.80 | 200.50 | 188.40 | 194.40 | 194.28 | 599,973 |
| 2024-10-29 | 197.00 | 197.00 | 190.60 | 193.00 | 192.88 | 1,288,077 |
| 2024-10-28 | 187.00 | 196.80 | 187.00 | 194.00 | 193.88 | 154,508 |
| 2024-10-25 | 193.00 | 194.40 | 187.20 | 193.40 | 193.28 | 1,064,707 |
| 2024-10-24 | 187.00 | 194.80 | 187.00 | 191.40 | 191.28 | 380,708 |
| 2024-10-23 | 193.00 | 197.20 | 188.60 | 191.40 | 191.28 | 235,569 |
| 2024-10-22 | 188.20 | 190.60 | 187.60 | 189.80 | 189.68 | 191,610 |
| 2024-10-21 | 191.00 | 192.00 | 186.00 | 189.40 | 189.28 | 493,882 |
| 2024-10-18 | 185.00 | 193.00 | 181.20 | 191.00 | 190.88 | 343,832 |
| 2024-10-17 | 185.00 | 192.80 | 182.20 | 189.40 | 189.28 | 1,175,650 |
| 2024-10-16 | 180.00 | 187.20 | 175.20 | 185.60 | 185.48 | 259,738 |
| 2024-10-15 | 177.00 | 177.00 | 170.60 | 176.60 | 176.49 | 162,685 |
| 2024-10-14 | 177.80 | 178.00 | 167.20 | 172.00 | 171.89 | 103,925 |
| 2024-10-11 | 170.20 | 178.00 | 168.20 | 171.00 | 170.89 | 107,610 |
| 2024-10-10 | 177.60 | 177.60 | 165.60 | 169.20 | 169.09 | 99,083 |
| 2024-10-09 | 171.80 | 177.80 | 168.80 | 169.60 | 169.49 | 139,700 |
| 2024-10-08 | 169.60 | 177.80 | 165.20 | 171.20 | 171.09 | 117,441 |
| 2024-10-07 | 171.60 | 178.00 | 165.20 | 171.60 | 171.49 | 687,505 |
| 2024-10-04 | 176.00 | 177.80 | 165.00 | 171.80 | 171.69 | 64,708 |
| 2024-10-03 | 178.00 | 178.00 | 167.00 | 171.00 | 170.89 | 349,944 |
| 2024-10-02 | 170.00 | 178.20 | 168.40 | 170.40 | 170.29 | 142,701 |
| 2024-10-01 | 178.40 | 178.40 | 171.20 | 171.60 | 171.49 | 225,380 |
| 2024-09-30 | 175.20 | 178.00 | 174.00 | 174.00 | 173.89 | 141,593 |
| 2024-09-27 | 177.40 | 178.40 | 175.40 | 178.40 | 178.29 | 443,208 |
| 2024-09-26 | 179.80 | 180.00 | 170.20 | 177.00 | 176.89 | 134,466 |
| 2024-09-25 | 180.00 | 180.00 | 173.60 | 175.40 | 175.29 | 158,314 |
| 2024-09-24 | 180.00 | 180.00 | 170.40 | 175.00 | 174.89 | 101,263 |
| 2024-09-23 | 180.00 | 180.00 | 170.40 | 174.40 | 174.29 | 116,262 |
| 2024-09-20 | 179.00 | 180.00 | 170.20 | 175.40 | 175.29 | 553,390 |
| 2024-09-19 | 179.80 | 179.80 | 175.20 | 177.60 | 177.49 | 115,406 |
| 2024-09-18 | 175.00 | 182.20 | 174.80 | 175.20 | 175.08 | 236,581 |
| 2024-09-17 | 177.40 | 181.40 | 175.20 | 180.40 | 180.27 | 311,416 |
| 2024-09-16 | 180.00 | 180.00 | 172.40 | 176.00 | 175.88 | 137,031 |
| 2024-09-13 | 174.00 | 178.00 | 171.80 | 173.40 | 173.28 | 82,443 |
| 2024-09-12 | 170.40 | 180.00 | 169.20 | 172.80 | 172.68 | 101,828 |
| 2024-09-11 | 166.60 | 180.00 | 166.60 | 170.40 | 170.28 | 68,356 |
| 2024-09-10 | 170.80 | 179.40 | 168.80 | 172.40 | 172.28 | 66,871 |
| 2024-09-09 | 172.40 | 178.40 | 169.40 | 170.00 | 169.88 | 358,926 |
| 2024-09-06 | 170.60 | 173.80 | 169.00 | 169.20 | 169.08 | 406,843 |
| 2024-09-05 | 170.20 | 179.80 | 170.00 | 174.20 | 174.08 | 1,904,538 |
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.