Forgent Share History

Forgent Share Price history. The following table shows end-of-day data FORG historical share prices for Forgent, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

FORG.L
Share Price FORG.L
Charts FORG.L
Trades FORG.L
History Compare
FORG.L FORG.L
Share News FORG.L
RNS FORG.L
Accounts

Date	Open	High	Low	Close	Volume
2026-10-22	0.01	0.01	0.01	0.01	1,418,346,545
2026-10-21	0.01	0.01	0.01	0.01	2,088,193,786
2026-10-20	0.01	0.01	0.01	0.01	1,496,101,352
2026-10-19	0.01	0.01	0.01	0.01	647,411,970
2026-10-16	0.01	0.01	0.01	0.01	521,853,660
2026-10-15	0.01	0.01	0.01	0.01	765,341,233
2026-10-14	0.01	0.01	0.01	0.01	960,498,545
2026-10-13	0.01	0.01	0.01	0.01	474,973,727
2026-10-12	0.01	0.01	0.01	0.01	715,388,886
2026-10-09	0.01	0.01	0.01	0.01	918,062,766
2026-10-08	0.01	0.01	0.01	0.01	38,728,502
2026-10-07	0.01	0.01	0.01	0.01	1,203,635,527
2026-10-06	0.01	0.01	0.01	0.01	1,400,884,576
2026-10-05	0.01	0.01	0.01	0.01	1,386,185,831
2026-10-02	0.01	0.01	0.01	0.01	2,712,762,578
2026-10-01	0.01	0.02	0.01	0.01	3,107,134,322
2026-09-30	0.01	0.02	0.01	0.01	1,438,935,750
2026-09-29	0.01	0.01	0.01	0.01	2,472,779,173
2026-09-28	0.01	0.01	0.01	0.01	389,180,676
2026-09-25	0.01	0.01	0.01	0.01	2,789,353,952
2026-09-24	0.01	0.01	0.01	0.01	425,497,079
2026-09-23	0.01	0.01	0.01	0.01	3,696,420,941
2026-09-22	0.01	0.01	0.01	0.01	3,504,973,467
2026-09-21	0.01	0.01	0.01	0.01	1,102,152,414
2026-09-18	0.01	0.01	0.01	0.01	2,109,209,884
2026-09-17	0.01	0.01	0.01	0.01	395,980,494
2026-09-16	0.01	0.01	0.01	0.01	688,429,752
2026-09-15	0.01	0.01	0.01	0.01	557,286,168
2026-09-14	0.01	0.01	0.01	0.01	312,626,928
2026-09-11	0.01	0.01	0.01	0.01	318,188,299
2026-09-10	0.01	0.01	0.01	0.01	61,593,061
2026-09-09	0.01	0.01	0.01	0.01	48,588,369
2026-09-08	0.01	0.01	0.01	0.01	168,957,846
2026-09-07	0.01	0.01	0.01	0.01	584,512,224
2026-09-04	0.01	0.01	0.01	0.01	924,057,368
2026-09-03	0.01	0.01	0.01	0.01	244,589,490
2026-09-02	0.01	0.01	0.01	0.01	225,458,756
2026-09-01	0.01	0.01	0.01	0.01	1,364,238,446
2026-08-31	0.01	0.01	0.01	0.01	0
2026-08-28	0.01	0.01	0.01	0.01	1,723,602,421
2026-08-27	0.01	0.01	0.01	0.01	311,098,355
2026-08-26	0.01	0.01	0.01	0.01	254,354,878
2026-08-25	0.01	0.01	0.01	0.01	422,821,170
2026-08-24	0.01	0.01	0.01	0.01	290,411,611
2026-08-21	0.01	0.01	0.01	0.01	301,571,971
2026-08-20	0.01	0.01	0.01	0.01	584,861,416
2026-08-19	0.01	0.01	0.01	0.01	789,302,929
2026-08-18	0.01	0.01	0.01	0.01	676,992,683
2026-08-17	0.01	0.01	0.01	0.01	602,146,129
2026-08-14	0.01	0.01	0.01	0.01	388,977,885
2026-08-13	0.01	0.01	0.01	0.01	195,670,169
2026-08-12	0.01	0.01	0.01	0.01	324,943,229
2026-08-11	0.01	0.01	0.01	0.01	1,185,987,085
2026-08-10	0.01	0.01	0.01	0.01	984,560,793
2026-08-07	0.01	0.01	0.01	0.01	574,975,885
2026-08-06	0.01	0.01	0.01	0.01	338,639,209
2026-08-05	0.01	0.01	0.01	0.01	557,697,765
2026-08-04	0.01	0.01	0.01	0.01	560,460,733
2026-08-03	0.01	0.01	0.01	0.01	1,029,847,177
2026-07-31	0.01	0.01	0.01	0.01	626,243,012
2026-07-30	0.01	0.01	0.01	0.01	513,830,925
2026-07-29	0.01	0.01	0.01	0.01	201,685,693
2026-07-28	0.01	0.01	0.01	0.01	821,963,304
2026-07-27	0.02	0.02	0.01	0.01	850,604,166
2026-07-24	0.01	0.02	0.01	0.02	218,026,986
2026-07-23	0.01	0.02	0.01	0.01	78,488,819
2026-07-22	0.02	0.02	0.01	0.01	139,679,709
2026-07-21	0.02	0.02	0.02	0.02	395,163,079
2026-07-20	0.02	0.02	0.01	0.02	585,173,698
2026-07-17	0.02	0.02	0.02	0.02	212,297,470
2026-07-16	0.02	0.02	0.02	0.02	344,652,807
2026-07-15	0.02	0.02	0.02	0.02	811,696,017
2026-07-14	0.01	0.02	0.01	0.02	2,149,036,970
2026-07-13	0.02	0.02	0.02	0.02	353,937,684
2026-07-10	0.02	0.02	0.02	0.02	789,543,991
2026-07-09	0.01	0.02	0.01	0.02	1,452,838,289
2026-07-08	0.01	0.01	0.01	0.01	780,958,733
2026-07-07	0.02	0.02	0.01	0.01	1,575,813,955
2026-07-06	0.02	0.02	0.02	0.02	336,737,893
2026-07-03	0.02	0.02	0.02	0.02	326,668,159
2026-07-02	0.02	0.02	0.02	0.02	2,617,371,656
2026-07-01	0.01	0.02	0.01	0.02	1,788,677,647
2026-06-30	0.01	0.02	0.01	0.01	238,070,297
2026-06-29	0.01	0.02	0.01	0.01	370,410,168
2026-06-26	0.01	0.02	0.01	0.01	516,415,837
2026-06-25	0.02	0.02	0.01	0.01	869,391,441
2026-06-24	0.02	0.02	0.02	0.02	308,996,130
2026-06-23	0.02	0.02	0.02	0.02	753,036,785
2026-06-22	0.02	0.02	0.02	0.02	2,338,295,358
2026-06-19	0.02	0.02	0.02	0.02	832,981,123
2026-06-18	0.02	0.02	0.02	0.02	1,016,698,912
2026-06-17	0.02	0.02	0.02	0.02	1,440,169,958
2026-06-16	0.02	0.02	0.02	0.02	1,702,501,596
2026-06-15	0.02	0.02	0.02	0.02	89,910,652
2026-06-12	0.02	0.02	0.02	0.02	1,149,890,000
2026-06-11	0.02	0.02	0.02	0.02	817,064,307
2026-06-10	0.02	0.02	0.02	0.02	2,137,206,997
2026-06-09	0.02	0.02	0.02	0.02	898,764,394
2026-06-08	0.02	0.02	0.02	0.02	3,781,041,910
2026-06-05	0.02	0.02	0.02	0.02	386,590,922
2026-06-04	0.01	0.02	0.01	0.02	2,632,377,587
2026-06-03	0.01	0.02	0.01	0.01	4,221,456,422
2026-06-02	0.01	0.02	0.01	0.01	576,330,342
2026-06-01	0.01	0.02	0.01	0.01	538,861,075
2026-05-29	0.01	0.02	0.01	0.01	260,800,476
2026-05-28	0.01	0.02	0.01	0.02	161,428,768
2026-05-27	0.02	0.02	0.01	0.01	216,254,901
2026-05-26	0.02	0.02	0.01	0.01	243,086,476
2026-05-25	0.01	0.01	0.01	0.01	0
2026-05-22	0.01	0.02	0.01	0.01	789,026,272
2026-05-21	0.01	0.02	0.01	0.02	1,093,896,216
2026-05-20	0.01	0.02	0.01	0.01	760,167,998
2026-05-19	0.02	0.02	0.01	0.02	874,744,806
2026-05-18	0.02	0.02	0.01	0.02	3,119,689,428
2026-05-15	0.02	0.02	0.01	0.01	306,049,645
2026-05-14	0.02	0.02	0.02	0.02	185,444,280
2026-05-13	0.02	0.02	0.02	0.02	84,255,992
2026-05-12	0.02	0.02	0.02	0.02	104,881,485
2026-05-11	0.01	0.02	0.01	0.02	660,675,691
2026-05-08	0.01	0.01	0.01	0.01	12,985,535
2026-05-07	0.01	0.02	0.01	0.01	8,218,404
2026-05-06	0.01	0.01	0.01	0.01	14,591,971
2026-05-05	0.01	0.01	0.01	0.01	12,449,897
2026-05-04	0.02	0.02	0.02	0.02	0
2026-05-01	0.01	0.02	0.02	0.02	5,087,398
2026-04-30	0.01	0.02	0.02	0.02	48,159,133
2026-04-29	0.02	0.02	0.01	0.01	48,601,008
2026-04-28	0.02	0.02	0.02	0.02	144,519,228
2026-04-27	0.02	0.02	0.02	0.02	154,606,673
2026-04-24	0.02	0.02	0.02	0.02	72,985,736
2026-04-23	0.02	0.02	0.02	0.02	99,223,722
2026-04-22	0.02	0.02	0.02	0.02	94,344,993
2026-04-21	0.02	0.02	0.02	0.02	116,795,761
2026-04-20	0.02	0.02	0.02	0.02	138,364,890
2026-04-17	0.02	0.02	0.02	0.02	69,849,697
2026-04-16	0.02	0.02	0.02	0.02	209,558,851
2026-04-15	0.02	0.02	0.02	0.02	174,369,310
2026-04-14	0.02	0.02	0.02	0.02	803,279,741
2026-04-13	0.02	0.02	0.02	0.02	27,500,542
2026-04-10	0.02	0.02	0.02	0.02	26,820,267
2026-04-09	0.02	0.02	0.02	0.02	46,609,468
2026-04-08	0.02	0.02	0.02	0.02	45,217,788
2026-04-07	0.02	0.02	0.02	0.02	25,124,231
2026-04-06	0.02	0.02	0.02	0.02	0
2026-04-03	0.02	0.02	0.02	0.02	0
2026-04-02	0.03	0.02	0.02	0.02	151,072,520
2026-04-01	0.03	0.03	0.03	0.03	95,688,743
2026-03-31	0.03	0.03	0.03	0.03	60,350,768
2026-03-30	0.03	0.03	0.03	0.03	98,669,706
2026-03-27	0.03	0.03	0.03	0.03	342,238,861
2026-03-26	0.03	0.03	0.03	0.03	58,230,772
2026-03-25	0.04	0.04	0.03	0.03	164,576,397
2026-03-24	0.03	0.03	0.03	0.03	68,644,508
2026-03-23	0.04	0.04	0.03	0.03	165,887,471
2026-03-20	0.04	0.04	0.04	0.04	4,706,619
2026-03-19	0.04	0.04	0.04	0.04	55,801,920
2026-03-18	0.04	0.04	0.04	0.04	96,338,024
2026-03-17	0.04	0.04	0.04	0.04	109,990,153
2026-03-16	0.04	0.04	0.04	0.04	129,908,578
2026-03-13	0.04	0.04	0.04	0.04	49,175,908
2026-03-12	0.04	0.04	0.04	0.04	363,319,321
2026-03-11	0.04	0.04	0.04	0.04	69,200,243
2026-03-10	0.04	0.04	0.04	0.04	148,344,522
2026-03-09	0.04	0.04	0.04	0.04	94,092,152
2026-03-06	0.04	0.04	0.04	0.04	234,789,325
2026-03-05	0.04	0.04	0.04	0.04	40,364,955
2026-03-04	0.04	0.04	0.04	0.04	162,845,678
2026-03-03	0.04	0.04	0.04	0.04	265,412,055
2026-03-02	0.04	0.04	0.04	0.04	607,230,999
2026-02-27	0.04	0.04	0.04	0.04	303,686,089
2026-02-26	0.04	0.04	0.04	0.04	470,429,202

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868