Forgent Plc FORG
LSE · United Kingdom · Utilities
GBp 0.01400.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 0.01 | +3.57% | GBp 0.01 | GBp 0.02 | GBp 0.01 | 3.11B |
| 2026-09-30 | GBp 0.01 | +16.67% | GBp 0.01 | GBp 0.02 | GBp 0.01 | 5.73B |
| 2026-09-29 | GBp 0.01 | -7.69% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 2.47B |
| 2026-09-28 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.02 | GBp 0.01 | 4.68B |
| 2026-09-25 | GBp 0.01 | +30.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 7.08B |
| 2026-09-24 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 4.72B |
| 2026-09-23 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 7.99B |
| 2026-09-22 | GBp 0.01 | +25.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 3.50B |
| 2026-09-21 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 1.10B |
| 2026-09-18 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 2.11B |
| 2026-09-17 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 395.98M |
| 2026-09-16 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 688.43M |
| 2026-09-15 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 557.29M |
| 2026-09-14 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 312.63M |
| 2026-09-11 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 318.19M |
| 2026-09-10 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 61.59M |
| 2026-09-09 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 48.59M |
| 2026-09-08 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 168.96M |
| 2026-09-07 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 584.51M |
| 2026-09-04 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 924.06M |
| 2026-09-03 | GBp 0.01 | -11.11% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 244.59M |
| 2026-09-02 | GBp 0.01 | +12.50% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 225.46M |
| 2026-09-01 | GBp 0.01 | -11.11% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 290.50M |
| 2026-08-28 | GBp 0.01 | -10.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 649.86M |
| 2026-08-27 | GBp 0.01 | -9.09% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 311.10M |
| 2026-08-26 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 254.35M |
| 2026-08-25 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 422.82M |
| 2026-08-24 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 290.41M |
| 2026-08-21 | GBp 0.01 | +10.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 301.57M |
| 2026-08-20 | GBp 0.01 | +11.11% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 584.86M |
| 2026-08-19 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 789.30M |
| 2026-08-18 | GBp 0.01 | -10.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 676.99M |
| 2026-08-17 | GBp 0.01 | -9.09% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 602.15M |
| 2026-08-14 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 388.98M |
| 2026-08-13 | GBp 0.01 | +10.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 195.67M |
| 2026-08-12 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 324.94M |
| 2026-08-11 | GBp 0.01 | -9.09% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 112.25M |
| 2026-08-10 | GBp 0.01 | +10.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 984.56M |
| 2026-08-07 | GBp 0.01 | -16.67% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 574.98M |
| 2026-08-06 | GBp 0.01 | +9.09% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 338.64M |
| 2026-08-05 | GBp 0.01 | -8.33% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 557.70M |
| 2026-08-04 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 560.46M |
| 2026-08-03 | GBp 0.01 | -7.69% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 1.03B |
| 2026-07-31 | GBp 0.01 | +8.33% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 626.24M |
| 2026-07-30 | GBp 0.01 | -7.69% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 513.83M |
| 2026-07-29 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 201.69M |
| 2026-07-28 | GBp 0.01 | -13.33% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 821.96M |
| 2026-07-27 | GBp 0.01 | -6.25% | GBp 0.02 | GBp 0.02 | GBp 0.01 | 850.60M |
| 2026-07-24 | GBp 0.02 | +6.67% | GBp 0.01 | GBp 0.02 | GBp 0.01 | 218.03M |
| 2026-07-23 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.02 | GBp 0.01 | 78.49M |
| 2026-07-22 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.02 | GBp 0.01 | 139.68M |
| 2026-07-21 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.02 | GBp 0.01 | 395.16M |
| 2026-07-20 | GBp 0.01 | -11.76% | GBp 0.02 | GBp 0.02 | GBp 0.01 | 585.17M |
| 2026-07-17 | GBp 0.02 | 0.00% | GBp 0.02 | GBp 0.02 | GBp 0.02 | 212.30M |
| 2026-07-16 | GBp 0.02 | -5.56% | GBp 0.02 | GBp 0.02 | GBp 0.02 | 344.65M |
| 2026-07-15 | GBp 0.02 | +5.88% | GBp 0.02 | GBp 0.02 | GBp 0.02 | 811.70M |
| 2026-07-14 | GBp 0.02 | +13.33% | GBp 0.01 | GBp 0.02 | GBp 0.01 | 953 |
| 2026-07-13 | GBp 0.01 | -6.25% | GBp 0.01 | GBp 0.02 | GBp 0.01 | 353.94M |
| 2026-07-10 | GBp 0.02 | 0.00% | GBp 0.02 | GBp 0.02 | GBp 0.01 | 789.54M |
| 2026-07-09 | GBp 0.02 | +23.08% | GBp 0.01 | GBp 0.02 | GBp 0.01 | 379.10M |
| 2026-07-08 | GBp 0.01 | -7.14% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 780.96M |
| 2026-07-07 | GBp 0.01 | -17.65% | GBp 0.02 | GBp 0.02 | GBp 0.01 | 502.07M |
| 2026-07-06 | GBp 0.02 | 0.00% | GBp 0.02 | GBp 0.02 | GBp 0.02 | 336.74M |
| 2026-07-03 | GBp 0.02 | -5.56% | GBp 0.02 | GBp 0.02 | GBp 0.02 | 326.67M |
| 2026-07-02 | GBp 0.02 | +5.88% | GBp 0.02 | GBp 0.02 | GBp 0.01 | 3.09K |
| 2026-07-01 | GBp 0.02 | +21.43% | GBp 0.01 | GBp 0.02 | GBp 0.01 | 714.94M |
| 2026-06-30 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 238.07M |
| 2026-06-29 | GBp 0.01 | -6.67% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 370.41M |
| 2026-06-26 | GBp 0.01 | +7.14% | GBp 0.01 | GBp 0.02 | GBp 0.01 | 516.42M |
| 2026-06-25 | GBp 0.01 | -12.50% | GBp 0.02 | GBp 0.02 | GBp 0.01 | 869.39M |
| 2026-06-24 | GBp 0.02 | 0.00% | GBp 0.02 | GBp 0.02 | GBp 0.01 | 309.00M |
| 2026-06-23 | GBp 0.02 | 0.00% | GBp 0.02 | GBp 0.02 | GBp 0.01 | 753.04M |
| 2026-06-22 | GBp 0.02 | -5.88% | GBp 0.02 | GBp 0.02 | GBp 0.01 | 3.65K |
| 2026-06-19 | GBp 0.02 | 0.00% | GBp 0.02 | GBp 0.02 | GBp 0.02 | 832.98M |
| 2026-06-18 | GBp 0.02 | -10.53% | GBp 0.02 | GBp 0.02 | GBp 0.02 | 1.02B |
| 2026-06-17 | GBp 0.02 | 0.00% | GBp 0.02 | GBp 0.02 | GBp 0.02 | 366.43M |
| 2026-06-16 | GBp 0.02 | +11.76% | GBp 0.02 | GBp 0.02 | GBp 0.01 | 628.76M |
| 2026-06-15 | GBp 0.02 | 0.00% | GBp 0.02 | GBp 0.02 | GBp 0.02 | 89.91M |
| 2026-06-12 | GBp 0.02 | 0.00% | GBp 0.02 | GBp 0.02 | GBp 0.02 | 76.15M |
| 2026-06-11 | GBp 0.02 | -10.53% | GBp 0.02 | GBp 0.02 | GBp 0.02 | 817.06M |
| 2026-06-10 | GBp 0.02 | +11.76% | GBp 0.02 | GBp 0.02 | GBp 0.02 | 1.06B |
| 2026-06-09 | GBp 0.02 | -5.56% | GBp 0.02 | GBp 0.02 | GBp 0.01 | 898.76M |
| 2026-06-08 | GBp 0.02 | -5.26% | GBp 0.02 | GBp 0.02 | GBp 0.02 | 3.85K |
| 2026-06-05 | GBp 0.02 | +26.67% | GBp 0.01 | GBp 0.02 | GBp 0.01 | 386.59M |
| 2026-06-04 | GBp 0.01 | +15.38% | GBp 0.01 | GBp 0.02 | GBp 0.01 | 1.27K |
| 2026-06-03 | GBp 0.01 | -7.14% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 42 |
| 2026-06-02 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 576.33M |
| 2026-06-01 | GBp 0.01 | 0.00% | GBp 0.01 | GBp 0.02 | GBp 0.01 | 538.86M |
| 2026-05-29 | GBp 0.01 | -6.67% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 260.80M |
| 2026-05-28 | GBp 0.01 | +7.14% | GBp 0.01 | GBp 0.01 | GBp 0.01 | 161.43M |