Forgent plc (AIM:FORG)
London · Delayed Price · Currency is GBP · Price in GBX 0.0170
0.00 (0.00%)
At close: Jun 19, 2026
Forgent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | 0.59% | 250,079,688 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 916,698,900 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 1,440,169,000 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 1,602,501,000 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,384,877,000 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 994,890,000 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 769,600,700 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 2,137,207,000 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 783,764,400 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 3,639,375,268 |
| Jun 5, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 26.67% | 4,256,558,000 |
| Jun 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 2,632,377,000 |
| Jun 3, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 4,160,742,580 |
| Jun 2, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 576,330,300 |
| Jun 1, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 438,861,086 |
| May 29, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 260,800,400 |
| May 28, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 161,428,700 |
| May 27, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 216,254,900 |
| May 26, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 243,086,400 |
| May 22, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 522,359,600 |
| May 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 1,093,896,000 |
| May 20, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 760,168,000 |
| May 19, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 874,744,800 |
| May 18, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.29% | 3,119,689,000 |
| May 15, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 306,049,600 |
| May 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 185,444,200 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 84,255,990 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 104,881,400 |
| May 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 660,675,600 |
| May 8, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 12,985,530 |
| May 7, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 8,218,415 |
| May 6, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 14,591,970 |
| May 5, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 12,449,900 |
| May 1, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 5,087,400 |
| Apr 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 48,159,130 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 48,601,010 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -5.88% | 144,519,200 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 154,606,600 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 72,985,730 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 99,223,730 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 94,345,000 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 116,795,700 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 138,364,800 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 69,849,710 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 209,558,800 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 174,369,300 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.09% | 803,279,700 |
| Apr 13, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 27,500,540 |
| Apr 10, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 26,820,270 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 46,609,460 |