Forterra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 155.00 | 158.20 | 155.00 | 157.00 | 156.93 | 408,076 |
| 2026-04-30 | 157.00 | 161.40 | 156.00 | 157.20 | 157.13 | 522,306 |
| 2026-04-29 | 160.00 | 160.00 | 157.00 | 157.00 | 156.93 | 273,553 |
| 2026-04-28 | 159.80 | 160.49 | 157.20 | 157.60 | 157.53 | 341,170 |
| 2026-04-27 | 165.00 | 165.00 | 158.40 | 158.80 | 158.73 | 1,331,993 |
| 2026-04-24 | 159.00 | 159.40 | 155.00 | 159.20 | 159.13 | 1,562,488 |
| 2026-04-23 | 160.00 | 162.40 | 158.60 | 158.60 | 158.53 | 283,052 |
| 2026-04-22 | 164.40 | 166.00 | 160.40 | 162.20 | 162.13 | 1,066,550 |
← NewerPage 3 of 3 · 128 trading days
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.