Forterra PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	194.40	197.60	191.80	191.80	191.70	203,925
2025-08-14	198.00	200.00	195.00	195.00	194.90	381,765
2025-08-13	197.80	199.60	192.80	196.20	196.09	233,197
2025-08-12	197.80	199.80	196.00	196.80	196.69	194,185
2025-08-11	200.00	200.00	196.60	196.60	196.49	400,709
2025-08-08	198.20	200.00	195.20	198.80	198.69	206,412
2025-08-07	195.80	199.20	193.20	198.60	198.49	2,250,708
2025-08-06	200.00	200.00	194.60	195.40	195.30	826,763
2025-08-05	204.00	204.00	197.00	197.20	197.09	345,891
2025-08-04	199.40	201.00	197.00	199.00	198.89	248,620
2025-08-01	198.40	202.50	197.00	197.60	197.49	338,509
2025-07-31	202.50	206.00	200.00	201.50	201.39	695,061
2025-07-30	205.00	210.00	200.50	202.00	201.89	1,746,099
2025-07-29	198.00	215.00	195.00	204.00	203.89	4,489,593
2025-07-28	188.00	192.60	182.40	183.80	183.70	235,839
2025-07-25	187.20	192.60	182.40	186.20	186.10	959,261
2025-07-24	189.00	195.80	187.60	189.60	189.50	583,069
2025-07-23	190.00	195.60	187.40	190.00	189.90	376,102
2025-07-22	198.00	199.80	192.00	192.00	191.90	298,791
2025-07-21	202.00	202.00	198.13	199.20	199.09	536,684
2025-07-18	197.80	199.75	196.60	198.60	198.49	194,619
2025-07-17	190.00	196.80	190.00	195.60	195.49	977,633
2025-07-16	200.00	200.00	192.00	192.60	192.50	440,205
2025-07-15	195.00	199.80	194.20	196.20	196.09	428,029
2025-07-14	205.00	205.00	194.00	197.00	196.89	459,901
2025-07-11	200.50	200.50	194.00	197.20	197.09	215,508
2025-07-10	205.00	205.00	196.60	198.40	198.29	604,868
2025-07-09	200.00	202.68	194.00	200.00	199.89	1,556,431
2025-07-08	190.00	200.09	190.00	198.40	198.29	617,282
2025-07-07	195.00	195.00	189.51	191.20	191.10	302,691
2025-07-04	192.40	198.88	188.00	191.80	191.70	393,412
2025-07-03	191.00	195.60	191.00	192.80	192.70	297,876
2025-07-02	198.00	199.60	192.34	193.00	192.90	325,672
2025-07-01	197.20	199.40	195.60	198.40	198.29	602,708
2025-06-30	198.20	199.80	196.40	197.00	196.89	562,909
2025-06-27	194.00	202.00	194.00	198.20	198.09	589,057
2025-06-26	200.00	200.00	190.60	196.20	196.09	326,804
2025-06-25	190.00	197.40	190.00	194.60	194.50	306,953
2025-06-24	193.00	193.00	182.60	192.80	192.70	1,738,113
2025-06-23	189.80	189.80	184.20	185.20	185.10	385,058
2025-06-20	186.60	192.20	185.20	186.00	185.90	722,650
2025-06-19	195.00	195.00	187.40	188.00	187.90	234,045
2025-06-18	192.60	192.60	187.20	190.60	190.50	399,030
2025-06-17	193.80	195.20	190.40	192.00	191.90	553,830
2025-06-16	198.00	198.00	192.18	193.60	193.50	263,278
2025-06-13	197.00	197.00	191.20	193.80	193.70	372,154
2025-06-12	194.20	198.60	192.20	195.40	195.30	558,401
2025-06-11	193.40	201.00	192.15	196.80	196.67	944,338
2025-06-10	194.00	202.00	194.00	201.50	201.37	548,827
2025-06-09	190.60	197.60	190.60	196.20	196.07	295,628
2025-06-06	198.00	198.00	193.60	194.00	193.88	313,067
2025-06-05	194.60	196.00	191.00	194.20	194.08	525,620
2025-06-04	199.80	200.00	193.40	194.20	194.08	369,500
2025-06-03	199.40	200.50	196.20	196.80	196.67	304,197
2025-06-02	197.40	200.50	196.60	198.60	198.47	414,584
2025-05-30	198.00	198.80	196.80	197.60	197.47	690,146
2025-05-29	200.00	200.50	195.60	196.00	195.87	767,087
2025-05-28	191.00	200.00	189.80	198.00	197.87	7,231,641
2025-05-27	189.80	191.80	185.20	190.00	189.88	1,797,671
2025-05-23	190.80	194.80	185.40	189.40	189.28	933,641

← NewerPage 6 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.