Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Forgent (FORG) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Oct 2026 (Thu) 0.014 0.015 0.0135 0.0145 3,107,134,322
30th Sep 2026 (Wed) 0.012 0.0155 0.012 0.014 1,438,935,750
29th Sep 2026 (Tue) 0.0125 0.013 0.011 0.0115 2,472,779,173
28th Sep 2026 (Mon) 0.014 0.0145 0.0125 0.0125 389,180,676
25th Sep 2026 (Fri) 0.0095 0.013 0.0095 0.0125 2,789,353,952
24th Sep 2026 (Thu) 0.01 0.0105 0.009 0.0095 425,497,079
23rd Sep 2026 (Wed) 0.0095 0.01 0.01 0.01 3,696,420,941
22nd Sep 2026 (Tue) 0.0075 0.0096 0.0085 0.0096 3,504,973,467
21st Sep 2026 (Mon) 0.008 0.0085 0.007 0.0075 1,102,152,414
18th Sep 2026 (Fri) 0.0075 0.0085 0.0075 0.008 2,109,209,884
17th Sep 2026 (Thu) 0.0075 0.0082 0.0065 0.0082 395,980,494
16th Sep 2026 (Wed) 0.0075 0.0075 0.007 0.0075 688,429,752
15th Sep 2026 (Tue) 0.0075 0.0082 0.0075 0.0075 557,286,168
14th Sep 2026 (Mon) 0.0075 0.0082 0.0075 0.0075 312,626,928
11th Sep 2026 (Fri) 0.0075 0.008 0.0075 0.0075 318,188,299
10th Sep 2026 (Thu) 0.008 0.008 0.0075 0.0075 61,593,061
9th Sep 2026 (Wed) 0.008 0.008 0.008 0.008 48,588,369
8th Sep 2026 (Tue) 0.008 0.008 0.008 0.008 168,957,846
7th Sep 2026 (Mon) 0.0075 0.0082 0.008 0.008 584,512,224
4th Sep 2026 (Fri) 0.008 0.0082 0.0075 0.008 924,057,368
3rd Sep 2026 (Thu) 0.008 0.0092 0.008 0.008 244,589,490
2nd Sep 2026 (Wed) 0.008 0.009 0.008 0.009 225,458,756
1st Sep 2026 (Tue) 0.009 0.0096 0.0082 0.0082 1,364,238,446
31st Aug 2026 (Mon) 0.009 0.009 0.009 0.009 0
28th Aug 2026 (Fri) 0.0095 0.009 0.0075 0.009 1,723,602,421
27th Aug 2026 (Thu) 0.01 0.01 0.009 0.0095 311,098,355
26th Aug 2026 (Wed) 0.0105 0.011 0.0095 0.011 254,354,878
25th Aug 2026 (Tue) 0.01 0.011 0.0095 0.011 422,821,170
24th Aug 2026 (Mon) 0.011 0.011 0.0095 0.011 290,411,611
21st Aug 2026 (Fri) 0.01 0.0112 0.0112 0.0112 301,571,971
20th Aug 2026 (Thu) 0.009 0.011 0.009 0.01 584,861,416
19th Aug 2026 (Wed) 0.009 0.0092 0.008 0.009 789,302,929
18th Aug 2026 (Tue) 0.009 0.009 0.009 0.009 676,992,683
17th Aug 2026 (Mon) 0.01 0.01 0.0085 0.01 602,146,129
14th Aug 2026 (Fri) 0.0095 0.0112 0.01 0.011 388,977,885
13th Aug 2026 (Thu) 0.0094 0.011 0.0094 0.011 195,670,169
12th Aug 2026 (Wed) 0.01 0.0106 0.01 0.01 324,943,229
11th Aug 2026 (Tue) 0.01 0.01 0.009 0.01 1,185,987,085
10th Aug 2026 (Mon) 0.0095 0.011 0.0095 0.011 984,560,793
7th Aug 2026 (Fri) 0.012 0.012 0.01 0.01 574,975,885
6th Aug 2026 (Thu) 0.011 0.012 0.011 0.012 338,639,209
5th Aug 2026 (Wed) 0.012 0.013 0.011 0.011 557,697,765
4th Aug 2026 (Tue) 0.012 0.012 0.0105 0.012 560,460,733
3rd Aug 2026 (Mon) 0.0125 0.0132 0.011 0.012 1,029,847,177
FTSE 100 Latest
Value10,461.95
Change33.68