Forterra PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 177.00 | 182.20 | 177.00 | 181.20 | 181.12 | 1,348,103 |
| 2025-11-07 | 180.00 | 185.00 | 176.20 | 178.00 | 177.92 | 1,418,687 |
| 2025-11-06 | 181.00 | 187.82 | 180.00 | 180.00 | 179.92 | 350,433 |
| 2025-11-05 | 180.00 | 184.20 | 180.00 | 182.60 | 182.52 | 293,024 |
| 2025-11-04 | 182.20 | 184.00 | 180.20 | 182.00 | 181.92 | 668,166 |
| 2025-11-03 | 190.80 | 190.80 | 180.00 | 183.40 | 183.32 | 242,031 |
| 2025-10-31 | 180.60 | 184.80 | 180.20 | 182.00 | 181.92 | 1,102,980 |
| 2025-10-30 | 191.60 | 191.60 | 181.00 | 182.60 | 182.52 | 364,422 |
| 2025-10-29 | 180.00 | 184.00 | 180.00 | 182.60 | 182.52 | 580,261 |
| 2025-10-28 | 180.00 | 183.40 | 180.00 | 182.20 | 182.12 | 128,204 |
| 2025-10-27 | 181.00 | 187.80 | 180.40 | 182.80 | 182.72 | 407,018 |
| 2025-10-24 | 183.40 | 186.20 | 182.00 | 185.40 | 185.32 | 1,449,132 |
| 2025-10-23 | 178.00 | 183.60 | 178.00 | 183.60 | 183.52 | 673,468 |
| 2025-10-22 | 165.00 | 179.80 | 165.00 | 179.80 | 179.72 | 809,189 |
← NewerPage 5 of 5 · 254 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.