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
22nd Jun 2026 (Mon) 0.017 0.0174 0.015 0.016 2,338,295,358
19th Jun 2026 (Fri) 0.0175 0.0175 0.017 0.017 832,981,123
18th Jun 2026 (Thu) 0.018 0.019 0.0164 0.017 1,016,698,912
17th Jun 2026 (Wed) 0.0185 0.019 0.018 0.019 1,440,169,958
16th Jun 2026 (Tue) 0.017 0.0185 0.018 0.0185 1,702,501,596
15th Jun 2026 (Mon) 0.0195 0.02 0.0174 0.0174 89,910,652
12th Jun 2026 (Fri) 0.017 0.0184 0.017 0.017 1,149,890,000
11th Jun 2026 (Thu) 0.0185 0.0185 0.0165 0.017 817,064,307
10th Jun 2026 (Wed) 0.016 0.0186 0.0186 0.0186 2,137,206,997
9th Jun 2026 (Tue) 0.018 0.0194 0.017 0.017 898,764,394
8th Jun 2026 (Mon) 0.02 0.018 0.017 0.018 3,781,041,910
5th Jun 2026 (Fri) 0.015 0.019 0.0155 0.019 386,590,922
4th Jun 2026 (Thu) 0.0125 0.0155 0.0125 0.015 2,632,377,587
3rd Jun 2026 (Wed) 0.0145 0.015 0.013 0.013 4,221,456,422
2nd Jun 2026 (Tue) 0.0145 0.015 0.014 0.014 576,330,342
1st Jun 2026 (Mon) 0.014 0.015 0.014 0.014 538,861,075
29th May 2026 (Fri) 0.014 0.015 0.014 0.014 260,800,476
28th May 2026 (Thu) 0.014 0.015 0.014 0.015 161,428,768
27th May 2026 (Wed) 0.015 0.015 0.0138 0.0138 216,254,901
26th May 2026 (Tue) 0.015 0.015 0.0145 0.0145 243,086,476
25th May 2026 (Mon) 0.0145 0.0145 0.0145 0.0145 0
22nd May 2026 (Fri) 0.0145 0.0155 0.0145 0.0145 789,026,272
21st May 2026 (Thu) 0.014 0.015 0.0145 0.015 1,093,896,216
20th May 2026 (Wed) 0.014 0.015 0.0135 0.014 760,167,998
19th May 2026 (Tue) 0.015 0.0154 0.014 0.015 874,744,806
18th May 2026 (Mon) 0.015 0.0164 0.0145 0.0164 3,119,689,428
15th May 2026 (Fri) 0.0155 0.017 0.0145 0.0145 306,049,645
14th May 2026 (Thu) 0.0155 0.0164 0.015 0.016 185,444,280
13th May 2026 (Wed) 0.0155 0.0155 0.0155 0.0155 84,255,992
12th May 2026 (Tue) 0.0155 0.016 0.0155 0.0155 104,881,485
11th May 2026 (Mon) 0.0145 0.0165 0.0145 0.0155 660,675,691
8th May 2026 (Fri) 0.0145 0.0145 0.0145 0.0145 12,985,535
7th May 2026 (Thu) 0.0145 0.015 0.0145 0.0145 8,218,404
6th May 2026 (Wed) 0.0145 0.0145 0.0145 0.0145 14,591,971
5th May 2026 (Tue) 0.0145 0.0145 0.0145 0.0145 12,449,897
4th May 2026 (Mon) 0.015 0.015 0.015 0.015 0
1st May 2026 (Fri) 0.0145 0.0154 0.015 0.015 5,087,398
30th Apr 2026 (Thu) 0.0145 0.0154 0.015 0.015 48,159,133
29th Apr 2026 (Wed) 0.016 0.0164 0.0145 0.0145 48,601,008
28th Apr 2026 (Tue) 0.0155 0.016 0.0155 0.016 144,519,228
27th Apr 2026 (Mon) 0.0165 0.017 0.0155 0.017 154,606,673
24th Apr 2026 (Fri) 0.0175 0.0175 0.0165 0.0165 72,985,736
23rd Apr 2026 (Thu) 0.0175 0.0182 0.0175 0.0175 99,223,722
FTSE 100 Latest
Value10,437.85
Change0.00