Forterra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	139.20	141.39	135.00	135.20	135.18	3,893,874
2026-07-28	137.00	139.60	132.60	138.00	137.98	3,075,416
2026-07-27	140.00	140.00	135.20	136.00	135.98	356,563
2026-07-24	133.40	136.40	132.20	135.20	135.18	653,946
2026-07-23	135.00	137.00	132.00	133.00	132.98	380,464
2026-07-22	134.40	138.00	133.60	137.00	136.98	250,573
2026-07-21	133.60	136.80	131.80	134.20	134.18	369,403
2026-07-20	131.60	136.40	131.60	134.00	133.98	311,978
2026-07-17	138.00	139.80	134.80	135.20	135.18	970,270
2026-07-16	140.00	140.00	135.00	138.60	138.58	737,961
2026-07-15	131.60	137.20	131.60	136.40	136.38	549,001
2026-07-14	132.00	133.80	131.00	133.80	133.78	321,014
2026-07-13	139.60	139.60	129.80	133.00	132.98	508,242
2026-07-10	129.00	136.20	129.00	133.40	133.38	377,715
2026-07-09	130.60	133.20	130.00	131.60	131.58	598,836
2026-07-08	135.40	135.80	129.17	130.60	130.58	876,597
2026-07-07	137.80	138.40	134.20	135.60	135.58	583,453
2026-07-06	139.00	140.80	136.00	136.60	136.58	447,797
2026-07-03	142.00	142.00	136.00	138.40	138.38	193,937
2026-07-02	137.20	140.00	135.20	137.00	136.98	829,468
2026-07-01	134.00	139.80	134.00	137.00	136.98	491,024
2026-06-30	135.60	137.40	134.00	135.20	135.18	591,513
2026-06-29	135.00	139.40	135.00	135.40	135.38	427,932
2026-06-26	142.00	142.00	136.00	138.20	138.18	440,762
2026-06-25	136.80	138.00	134.00	136.80	136.78	977,883
2026-06-24	135.00	138.00	130.60	136.40	136.38	835,158
2026-06-23	131.00	133.00	128.40	132.20	132.18	655,552
2026-06-22	136.40	136.40	131.00	132.20	132.18	569,944
2026-06-19	140.00	140.00	131.40	133.80	133.78	944,451
2026-06-18	137.00	137.00	130.20	133.80	133.78	1,380,272
2026-06-17	131.20	132.80	130.00	132.60	132.58	4,968,334
2026-06-16	132.00	135.80	130.20	130.80	130.78	551,712
2026-06-15	133.00	135.20	130.80	131.20	131.18	566,905
2026-06-12	128.20	133.80	128.00	130.20	130.18	679,103
2026-06-11	129.20	130.84	126.40	127.80	127.78	1,116,295
2026-06-10	136.20	137.20	134.40	134.80	134.74	525,476
2026-06-09	135.00	139.60	135.00	136.00	135.94	385,157
2026-06-08	137.40	137.40	133.20	135.80	135.74	393,922
2026-06-05	136.00	141.40	135.00	136.80	136.74	713,327
2026-06-04	136.80	140.40	135.00	135.80	135.74	461,383
2026-06-03	139.00	139.80	134.40	134.40	134.34	591,342
2026-06-02	135.00	141.80	135.00	138.80	138.74	737,042
2026-06-01	137.00	145.00	137.00	137.40	137.34	1,234,290
2026-05-29	141.00	145.80	139.40	141.60	141.54	669,126
2026-05-28	147.00	147.00	138.80	139.80	139.74	342,378
2026-05-27	138.40	143.60	138.40	141.40	141.34	1,694,264
2026-05-26	138.20	144.00	137.80	138.60	138.54	340,151
2026-05-22	137.00	140.40	136.40	137.20	137.14	581,597
2026-05-21	137.40	139.00	136.55	138.20	138.14	729,381
2026-05-20	133.80	141.20	132.80	137.00	136.94	1,846,365
2026-05-19	143.40	148.00	137.21	139.80	139.74	3,357,535
2026-05-18	145.40	150.80	145.40	149.80	149.73	390,965
2026-05-15	148.60	151.60	147.20	150.40	150.33	702,288
2026-05-14	150.00	153.80	148.60	151.60	151.53	583,022
2026-05-13	150.00	154.20	149.20	149.20	149.13	858,828
2026-05-12	154.00	154.00	150.40	151.40	151.33	662,963
2026-05-11	155.20	159.00	153.60	154.60	154.53	1,762,828
2026-05-08	165.00	165.20	155.00	156.00	155.93	250,446
2026-05-07	152.80	162.40	152.80	158.40	158.33	2,237,619
2026-05-06	157.20	162.60	155.60	159.60	159.53	861,324

← NewerPage 2 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.