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
2026-06-24	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
Segro (SGRO)	871.40	17.44%
Thalia Therap. (THAT)	0.675	17.39%
Fletcher King (FLK)	57.50	12.75%
B&M (BME)	210.40	12.69%
Liontrust Asset Management (LIO)	331.00	12.59%

Share	Price	Change
Proservice Bldg (PRO)	2.50	-21.87%
Futura Medical (FUM)	0.502	-16.33%
Marechale Cap. (MAC)	6.75	-15.63%
Velocity Comp (VEL)	13.25	-11.67%
Ariana (AAU)	1.675	-11.46%

Share	Price	Volume
Tower Resources (TRP)	0.019	3,007,071,728
Quantum Helium (QHE)	0.03	498,365,583
Premier African Minerals (PREM)	0.0205	422,983,898
Bezant Resources PLC (BZT)	0.145	342,627,975
Forgent (FORG)	0.0155	308,996,130