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
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
31st Jul 2026 (Fri) 0.013 0.013 0.012 0.013 626,243,012
30th Jul 2026 (Thu) 0.013 0.012 0.012 0.012 513,830,925
29th Jul 2026 (Wed) 0.013 0.0134 0.0134 0.0134 201,685,693
28th Jul 2026 (Tue) 0.0148 0.0148 0.0125 0.013 821,963,304
27th Jul 2026 (Mon) 0.0165 0.015 0.0135 0.0148 850,604,166
24th Jul 2026 (Fri) 0.0145 0.016 0.0145 0.016 218,026,986
23rd Jul 2026 (Thu) 0.0145 0.015 0.0145 0.0145 78,488,819
22nd Jul 2026 (Wed) 0.015 0.016 0.0145 0.0145 139,679,709
21st Jul 2026 (Tue) 0.015 0.016 0.015 0.015 395,163,079
20th Jul 2026 (Mon) 0.017 0.017 0.014 0.015 585,173,698
17th Jul 2026 (Fri) 0.017 0.017 0.017 0.017 212,297,470
16th Jul 2026 (Thu) 0.0175 0.0175 0.017 0.017 344,652,807
15th Jul 2026 (Wed) 0.0185 0.018 0.018 0.018 811,696,017
14th Jul 2026 (Tue) 0.0145 0.017 0.0135 0.017 2,149,036,970
13th Jul 2026 (Mon) 0.015 0.0164 0.015 0.015 353,937,684
10th Jul 2026 (Fri) 0.016 0.016 0.015 0.016 789,543,991
9th Jul 2026 (Thu) 0.0135 0.0165 0.0132 0.016 1,452,838,289
8th Jul 2026 (Wed) 0.0145 0.014 0.0125 0.013 780,958,733
7th Jul 2026 (Tue) 0.017 0.0174 0.0144 0.0144 1,575,813,955
6th Jul 2026 (Mon) 0.017 0.0174 0.016 0.0174 336,737,893
3rd Jul 2026 (Fri) 0.018 0.0184 0.017 0.017 326,668,159
2nd Jul 2026 (Thu) 0.017 0.0185 0.0175 0.018 2,617,371,656
1st Jul 2026 (Wed) 0.014 0.0165 0.0125 0.0165 1,788,677,647
30th Jun 2026 (Tue) 0.014 0.015 0.014 0.014 238,070,297
29th Jun 2026 (Mon) 0.0145 0.015 0.0135 0.0142 370,410,168
26th Jun 2026 (Fri) 0.014 0.0154 0.0145 0.0145 516,415,837
25th Jun 2026 (Thu) 0.0155 0.015 0.0144 0.0144 869,391,441
24th Jun 2026 (Wed) 0.0155 0.016 0.0155 0.0155 308,996,130
23rd Jun 2026 (Tue) 0.016 0.017 0.015 0.016 753,036,785
FTSE 100 Latest
Value10,816.56
Change68.40