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 Apr 2026 (Tue) 0.0175 0.0194 0.0175 0.019 116,795,761
20th Apr 2026 (Mon) 0.0175 0.0184 0.0175 0.0175 138,364,890
17th Apr 2026 (Fri) 0.017 0.0186 0.017 0.0186 69,849,697
16th Apr 2026 (Thu) 0.0155 0.018 0.0155 0.018 209,558,851
15th Apr 2026 (Wed) 0.016 0.016 0.016 0.016 174,369,310
14th Apr 2026 (Tue) 0.0155 0.0174 0.0155 0.0174 803,279,741
13th Apr 2026 (Mon) 0.0235 0.023 0.023 0.023 27,500,542
10th Apr 2026 (Fri) 0.0235 0.0235 0.0235 0.0235 26,820,267
9th Apr 2026 (Thu) 0.0235 0.0235 0.0235 0.0235 46,609,468
8th Apr 2026 (Wed) 0.024 0.024 0.0235 0.0235 45,217,788
7th Apr 2026 (Tue) 0.0235 0.024 0.0235 0.0235 25,124,231
6th Apr 2026 (Mon) 0.024 0.024 0.024 0.024 0
3rd Apr 2026 (Fri) 0.024 0.024 0.024 0.024 0
2nd Apr 2026 (Thu) 0.026 0.024 0.0235 0.024 151,072,520
1st Apr 2026 (Wed) 0.0275 0.028 0.026 0.026 95,688,743
31st Mar 2026 (Tue) 0.028 0.028 0.0275 0.0275 60,350,768
30th Mar 2026 (Mon) 0.0275 0.0296 0.028 0.028 98,669,706
27th Mar 2026 (Fri) 0.0315 0.029 0.027 0.027 342,238,861
26th Mar 2026 (Thu) 0.034 0.0346 0.03 0.03 58,230,772
25th Mar 2026 (Wed) 0.035 0.035 0.031 0.034 164,576,397
24th Mar 2026 (Tue) 0.0335 0.034 0.033 0.0335 68,644,508
23rd Mar 2026 (Mon) 0.035 0.0355 0.0325 0.0335 165,887,471
20th Mar 2026 (Fri) 0.0355 0.0355 0.0355 0.0355 4,706,619
19th Mar 2026 (Thu) 0.036 0.036 0.0355 0.0355 55,801,920
18th Mar 2026 (Wed) 0.037 0.0378 0.036 0.036 96,338,024
17th Mar 2026 (Tue) 0.0355 0.038 0.037 0.037 109,990,153
16th Mar 2026 (Mon) 0.038 0.036 0.0355 0.0355 129,908,578
13th Mar 2026 (Fri) 0.038 0.039 0.039 0.039 49,175,908
12th Mar 2026 (Thu) 0.039 0.039 0.037 0.039 363,319,321
11th Mar 2026 (Wed) 0.041 0.041 0.0385 0.039 69,200,243
10th Mar 2026 (Tue) 0.037 0.04 0.036 0.04 148,344,522
9th Mar 2026 (Mon) 0.039 0.04 0.0365 0.037 94,092,152
6th Mar 2026 (Fri) 0.0375 0.0426 0.0388 0.0426 234,789,325
5th Mar 2026 (Thu) 0.0375 0.0375 0.0375 0.0375 40,364,955
4th Mar 2026 (Wed) 0.0365 0.0398 0.0375 0.0375 162,845,678
3rd Mar 2026 (Tue) 0.0385 0.039 0.0365 0.0365 265,412,055
2nd Mar 2026 (Mon) 0.041 0.042 0.0375 0.039 607,230,999
27th Feb 2026 (Fri) 0.04 0.041 0.0375 0.041 303,686,089
26th Feb 2026 (Thu) 0.0405 0.0415 0.038 0.04 470,429,202
FTSE 100 Latest
Value10,489.17
Change-8.92