Forterra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	156.00	158.20	152.60	155.40	155.33	1,209,783
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
2026-04-21	163.80	168.80	161.60	164.00	163.93	438,549
2026-04-20	163.00	172.20	162.20	162.20	162.13	347,727
2026-04-17	165.00	170.60	161.40	169.80	169.73	287,261
2026-04-16	169.40	169.40	164.40	164.40	164.33	210,058
2026-04-15	166.40	168.60	164.00	165.00	164.93	491,751
2026-04-14	163.80	168.80	162.80	166.00	165.93	275,281
2026-04-13	164.40	165.60	162.04	162.80	162.73	252,636
2026-04-10	162.80	168.60	161.33	165.60	165.53	373,909
2026-04-09	160.20	166.61	160.20	163.40	163.33	359,345
2026-04-08	159.20	165.80	159.00	162.80	162.73	1,185,267
2026-04-07	150.80	159.20	150.80	155.00	154.93	1,111,391
2026-04-02	162.80	162.80	157.00	158.60	158.53	391,740
2026-04-01	158.40	161.60	156.80	161.40	161.33	649,722
2026-03-31	162.80	162.80	154.80	154.80	154.73	800,508
2026-03-30	155.60	156.40	152.80	155.80	155.73	601,362
2026-03-27	158.40	160.00	155.80	155.80	155.73	466,214
2026-03-26	155.00	161.60	155.00	160.00	159.93	1,868,031
2026-03-25	155.00	162.40	155.00	159.60	159.53	883,328
2026-03-24	158.80	162.40	158.40	159.60	159.53	643,818
2026-03-23	157.80	164.20	155.20	159.60	159.53	1,206,002
2026-03-20	155.00	163.80	155.00	160.00	159.93	881,348
2026-03-19	160.00	164.80	158.60	160.00	159.93	1,009,148
2026-03-18	156.20	167.00	156.20	163.60	163.53	417,359
2026-03-17	170.00	170.00	160.20	163.00	162.93	642,032
2026-03-16	169.00	169.00	158.09	163.00	162.93	969,217
2026-03-13	160.20	163.00	157.60	159.40	159.33	1,295,334
2026-03-12	166.20	167.80	160.00	163.80	163.73	522,794
2026-03-11	159.60	169.80	152.20	164.00	163.93	525,017
2026-03-10	163.20	170.40	163.20	164.60	164.53	386,260
2026-03-09	166.00	167.40	160.20	163.20	163.13	327,406
2026-03-06	172.00	177.00	167.60	168.40	168.33	241,572
2026-03-05	175.40	181.40	172.38	172.80	172.72	226,824
2026-03-04	172.00	186.80	172.00	177.00	176.92	135,711
2026-03-03	181.80	186.00	176.00	177.40	177.32	366,316
2026-03-02	185.20	190.00	182.60	184.40	184.32	344,259
2026-02-27	184.20	192.00	183.60	190.00	189.92	179,130
2026-02-26	187.00	193.00	185.00	191.20	191.12	253,042
2026-02-25	188.00	190.80	185.40	186.60	186.52	769,025
2026-02-24	200.00	200.00	187.00	187.80	187.72	298,356
2026-02-23	200.00	200.00	190.80	191.60	191.52	169,460
2026-02-20	192.00	195.40	191.40	193.80	193.72	127,651
2026-02-19	200.00	200.00	191.40	192.00	191.92	104,279
2026-02-18	185.40	195.40	185.40	195.00	194.91	168,207
2026-02-17	200.00	200.00	190.49	194.40	194.31	188,408
2026-02-16	200.00	200.00	189.20	194.80	194.71	261,589
2026-02-13	191.60	196.00	187.00	194.40	194.31	559,253
2026-02-12	189.60	194.00	188.20	190.20	190.12	314,779
2026-02-11	180.00	191.60	180.00	189.60	189.52	888,205
2026-02-10	185.20	189.80	183.00	185.20	185.12	246,730
2026-02-09	183.00	184.60	181.17	184.60	184.52	152,065
2026-02-06	179.40	183.20	178.20	181.60	181.52	393,425

← NewerPage 3 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.