LSE · FORG · stock
Forgent plc (FORG) stock price history
Every LSE trading session of Forgent plc from Oct 20, 2008 to Nov 13, 2026: 3,818 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FORG adjusted close, 2008 to 2026
- £1,325
- All time high, 2008
- £0.0020
- 52 week high, £0.0001 low
- 3,818
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
FORG key facts
- Forgent plc (FORG) closed at £0.0001 on Nov 13, 2026 on LSE.
- FORG's all time high close is £1,325, set on Oct 20, 2008; its all time low close is £0.0001 on Nov 12, 2026.
- FORG's 52 week range is £0.0001 to £0.0020.
- FORG returned -95.4% over the year to Nov 13, 2026 and -99.9% over five years.
- Over ten years FORG returned -100%, -56.4% a year compounded.
- FORG's deepest drawdown was -100.0% from May 22, 2009 to Nov 12, 2026.
- DataCedar holds 3,818 daily sessions of FORG history from Oct 20, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FORG price chart, 2008 to 2026
FORG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -38.5% |
| 3 months | -27.3% |
| 6 months | -50.0% |
| Year to date | -86.7% |
| 1 year | -95.4% |
| 3 years | -98.5% |
| 5 years | -99.9% |
| 10 years | -100.0% |
| Since Oct 20, 2008 | -100.0% |
| Compound annual growth, 18.1 years | -60.2% |
FORG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1,325 on Oct 20, 2008
- All time low close
- £0.0001 on Nov 12, 2026
- 52 week high
- £0.0020 on Nov 19, 2025
- 52 week low
- £0.0001 on Aug 28, 2026
- Deepest drawdown
- -100.0% from May 22, 2009 to Nov 12, 2026, not yet recovered
- Best single session
- +809.1% on Dec 21, 2023
- Worst single session
- -93.8% on Oct 9, 2012
- Volatility, 1 year annualised
- 182.9%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2020, +1,892%
- Worst calendar year
- 2012, -95%
FORG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Oct 20, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0006 | £0.0019 | £0.0001 | £0.0001 | -86.7% | 128.1B | 215 |
| 2025 | £0.0048 | £0.0080 | £0.0005 | £0.0006 | -88.7% | 1.2B | 241 |
| 2024 | £0.0300 | £0.0480 | £0.0045 | £0.0053 | -82.3% | 521.4M | 242 |
| 2023 | £0.0270 | £0.0340 | £0.0020 | £0.0300 | +11.1% | 1.2B | 246 |
| 2022 | £0.1200 | £0.1400 | £0.0250 | £0.0270 | -77.7% | 680.5M | 243 |
| 2021 | £0.2610 | £0.3168 | £0.0950 | £0.1210 | -53.3% | 887.4M | 250 |
| 2020 | £0.0175 | £0.2700 | £0.0132 | £0.2590 | +1,892% | 1.7B | 230 |
| 2019 | £0.0960 | £0.1840 | £0.0080 | £0.0130 | -86.0% | 443.9M | 211 |
| 2018 | £0.3090 | £0.3350 | £0.0270 | £0.0930 | -69.0% | 346.2M | 227 |
| 2017 | £0.2375 | £0.9500 | £0.1200 | £0.3000 | +26.3% | 24.1M | 238 |
| 2016 | £0.2425 | £0.9850 | £0.2000 | £0.2375 | +5.6% | 2.9M | 145 |
| 2015 | £1.10 | £1.10 | £0.2000 | £0.2250 | -79.5% | 184.5K | 219 |
| 2014 | £2.80 | £3.70 | £1.00 | £1.10 | -60.0% | 174.6K | 149 |
| 2013 | £4.38 | £7.00 | £1.75 | £2.75 | -37.1% | 172.1K | 153 |
| 2012 | £87.50 | £125.00 | £2.61 | £4.38 | -95.0% | 38.1K | 128 |
| 2011 | £387.50 | £523.75 | £75.00 | £87.50 | -74.6% | 4.9K | 161 |
| 2010 | £800.00 | £900.00 | £150.00 | £344.00 | -57.0% | 1.9K | 237 |
| 2009 | £1,025 | £1,725 | £800.00 | £800.00 | -22.0% | 120 | 234 |
| 2008 | £1,325 | £1,350 | £825.00 | £1,025 | n/a | 25 | 49 |
FORG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0001 | -27.3% |
| October 2026 | £0.0001 | -21.4% |
| September 2026 | £0.0001 | +55.6% |
| August 2026 | £0.0001 | -30.8% |
| July 2026 | £0.0001 | -7.1% |
| June 2026 | £0.0001 | 0.0% |
| May 2026 | £0.0001 | -6.7% |
| April 2026 | £0.0001 | -46.4% |
| March 2026 | £0.0003 | -31.7% |
| February 2026 | £0.0004 | -41.4% |
| January 2026 | £0.0007 | +16.7% |
| December 2025 | £0.0006 | -45.5% |
About the FORG data
Daily bars. 3,818 sessions from Oct 20, 2008 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 20, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AFORG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
FORG share price history
