Forgent plc (AIM:FORG)
London · Delayed Price · Currency is GBP · Price in GBX 0.0390
-0.0010 (-2.50%)
At close: Mar 11, 2026
Forgent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 338,319,300 |
| Mar 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 69,200,240 |
| Mar 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 148,344,500 |
| Mar 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 94,092,160 |
| Mar 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 234,789,300 |
| Mar 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 40,364,950 |
| Mar 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 162,845,600 |
| Mar 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 265,412,000 |
| Mar 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 607,231,000 |
| Feb 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 303,686,000 |
| Feb 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 470,429,200 |
| Feb 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 268,628,300 |
| Feb 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 527,334,800 |
| Feb 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 700,362,400 |
| Feb 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 297,708,400 |
| Feb 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 425,125,900 |
| Feb 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 459,783,300 |
| Feb 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 681,077,900 |
| Feb 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 631,530,500 |
| Feb 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 779,813,400 |
| Feb 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 447,220,100 |
| Feb 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 77,912,020 |
| Feb 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 44,281,710 |
| Feb 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 45,543,090 |
| Feb 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 18,772,910 |
| Feb 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 66,811,950 |
| Feb 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 138,309,200 |
| Feb 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 32,638,860 |
| Feb 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 61,936,620 |
| Jan 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 113,994,400 |
| Jan 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -22.22% | 256,433,200 |
| Jan 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 26,032,300 |
| Jan 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.11% | 55,959,310 |
| Jan 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 8,093,421 |
| Jan 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 12,409,380 |
| Jan 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 20,716,750 |
| Jan 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -15.38% | 60,116,020 |
| Jan 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.33% | 85,845,330 |
| Jan 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 87.50% | 170,980,500 |
| Jan 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 15,166,120 |
| Jan 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 73,851,230 |
| Jan 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 401,772,100 |
| Jan 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 13,095,350 |
| Jan 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 19,057,130 |
| Jan 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 48,536,970 |
| Jan 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.67% | 64,339,500 |
| Jan 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 13,185,930 |
| Jan 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 9,946,222 |
| Jan 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 16.67% | 31,971,520 |
| Jan 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,734,450 |