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 |
| 2026-09-18 | 134.40 | 137.80 | 134.00 | 134.80 | 134.80 | 531,993 |
| 2026-09-17 | 140.60 | 143.20 | 135.60 | 135.80 | 135.80 | 767,786 |
| 2026-09-16 | 134.80 | 142.20 | 134.80 | 142.00 | 141.98 | 644,407 |
| 2026-09-15 | 140.80 | 140.80 | 132.80 | 134.80 | 134.78 | 832,977 |
| 2026-09-14 | 143.40 | 143.40 | 133.40 | 133.60 | 133.58 | 725,728 |
| 2026-09-11 | 142.80 | 142.80 | 135.60 | 136.60 | 136.58 | 452,671 |
| 2026-09-10 | 136.00 | 137.40 | 135.40 | 136.00 | 135.98 | 661,535 |
| 2026-09-09 | 138.00 | 144.03 | 136.00 | 136.20 | 136.18 | 514,613 |
| 2026-09-08 | 149.00 | 149.00 | 137.60 | 139.00 | 138.98 | 441,320 |
| 2026-09-07 | 143.60 | 148.60 | 141.60 | 141.60 | 141.58 | 535,951 |
| 2026-09-04 | 136.00 | 143.60 | 136.00 | 143.00 | 142.98 | 462,891 |
| 2026-09-03 | 135.00 | 140.80 | 135.00 | 140.60 | 140.58 | 317,183 |
| 2026-09-02 | 138.60 | 143.80 | 137.80 | 138.60 | 138.58 | 576,490 |
| 2026-09-01 | 150.00 | 150.00 | 139.40 | 140.60 | 140.58 | 1,002,307 |
| 2026-08-28 | 150.80 | 150.80 | 142.40 | 142.40 | 142.38 | 557,073 |
| 2026-08-27 | 151.20 | 151.20 | 143.00 | 144.00 | 143.98 | 285,446 |
| 2026-08-26 | 143.40 | 146.20 | 143.10 | 144.00 | 143.98 | 353,976 |
| 2026-08-25 | 141.80 | 144.80 | 141.40 | 143.20 | 143.18 | 700,633 |
| 2026-08-24 | 150.80 | 150.80 | 141.80 | 141.80 | 141.78 | 537,045 |
| 2026-08-21 | 150.40 | 150.40 | 143.00 | 144.40 | 144.38 | 359,749 |
| 2026-08-20 | 144.00 | 145.40 | 143.00 | 143.80 | 143.78 | 391,723 |
| 2026-08-19 | 140.60 | 145.46 | 140.60 | 144.20 | 144.18 | 355,386 |
| 2026-08-18 | 145.00 | 147.20 | 142.40 | 142.40 | 142.38 | 787,733 |
| 2026-08-17 | 146.00 | 153.00 | 145.40 | 146.40 | 146.38 | 1,544,653 |
| 2026-08-14 | 151.60 | 154.80 | 151.00 | 151.80 | 151.78 | 1,236,589 |
| 2026-08-13 | 152.80 | 153.60 | 150.80 | 151.40 | 151.38 | 1,319,743 |
| 2026-08-12 | 149.00 | 154.80 | 147.20 | 152.60 | 152.58 | 1,356,923 |
| 2026-08-11 | 146.20 | 149.40 | 145.00 | 149.00 | 148.98 | 1,655,517 |
| 2026-08-10 | 151.00 | 152.80 | 146.20 | 146.40 | 146.38 | 1,148,867 |
| 2026-08-07 | 146.00 | 149.80 | 145.80 | 149.80 | 149.78 | 420,162 |
| 2026-08-06 | 147.20 | 148.80 | 145.40 | 146.40 | 146.38 | 884,499 |
| 2026-08-05 | 147.00 | 148.20 | 146.40 | 147.00 | 146.98 | 812,942 |
| 2026-08-04 | 148.00 | 149.40 | 142.20 | 146.80 | 146.78 | 814,595 |
| 2026-08-03 | 140.60 | 147.00 | 138.40 | 145.00 | 144.98 | 1,283,768 |
| 2026-07-31 | 137.60 | 141.60 | 136.30 | 139.60 | 139.58 | 1,737,016 |
| 2026-07-30 | 135.40 | 140.20 | 132.40 | 136.80 | 136.78 | 440,363 |
| 2026-07-29 | 139.20 | 141.39 | 135.00 | 135.20 | 135.18 | 3,893,874 |
Page 1 of 22 · 1,262 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.