Forterra PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	157.80	159.20	157.00	158.60	158.60	306,533
2026-10-20	154.00	159.60	153.20	159.40	159.40	810,709
2026-10-19	150.00	158.20	150.00	158.00	158.00	493,747
2026-10-16	154.60	157.40	153.60	157.40	157.40	344,113
2026-10-15	154.00	154.80	146.80	154.40	154.40	482,375
2026-10-14	145.00	154.00	145.00	153.20	153.20	398,297
2026-10-13	146.20	149.00	146.20	147.40	147.40	382,410
2026-10-12	144.20	148.00	141.60	145.40	145.40	470,650
2026-10-09	141.40	147.84	141.40	145.20	145.20	474,780
2026-10-08	152.20	152.20	141.40	141.40	141.40	315,435
2026-10-07	147.00	148.00	145.20	145.20	145.20	233,899
2026-10-06	145.00	150.80	145.00	147.80	147.80	329,951
2026-10-05	149.60	152.00	146.20	147.80	147.80	252,716
2026-10-02	146.00	152.00	146.00	150.00	150.00	365,759
2026-10-01	156.00	156.00	149.40	150.60	150.60	660,118
2026-09-30	158.00	163.00	156.00	156.00	156.00	925,780
2026-09-29	158.00	163.60	156.40	157.00	157.00	668,530
2026-09-28	145.60	164.00	145.60	162.00	162.00	2,378,388
2026-09-25	137.40	139.80	136.20	137.00	137.00	311,459
2026-09-24	135.40	140.00	135.40	137.00	137.00	370,038
2026-09-23	140.00	140.00	138.20	138.80	138.80	294,560
2026-09-22	142.40	142.40	135.80	138.40	138.40	542,246
2026-09-21	133.60	138.00	133.60	136.80	136.80	446,179

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.