Forterra (FORT) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Forterra

Date Open High Low Close* Volume
05/06/2026 136.00p 141.40p 134.20p 136.80p 702317
04/06/2026 136.80p 140.40p 134.00p 135.80p 446296
03/06/2026 139.00p 139.80p 134.40p 134.40p 591345
02/06/2026 135.00p 141.80p 135.00p 138.80p 737044
01/06/2026 137.00p 145.00p 136.10p 137.40p 1234293
29/05/2026 141.00p 145.80p 135.10p 141.60p 669127
28/05/2026 147.00p 147.00p 133.70p 139.80p 342377
27/05/2026 138.40p 145.20p 138.40p 141.40p 1694264
26/05/2026 138.20p 144.00p 137.60p 138.60p 340154
22/05/2026 137.00p 140.40p 136.40p 137.20p 581601
21/05/2026 137.40p 147.10p 136.55p 138.20p 729382
20/05/2026 133.80p 141.20p 132.80p 137.00p 1841313
19/05/2026 143.40p 148.00p 137.21p 139.80p 3357538
18/05/2026 145.40p 150.80p 145.40p 149.80p 390967
15/05/2026 148.60p 151.60p 147.20p 150.40p 702292
14/05/2026 150.00p 156.90p 148.60p 151.60p 582553
13/05/2026 150.00p 154.20p 149.20p 149.20p 858188
12/05/2026 154.00p 154.00p 145.90p 151.40p 662963
11/05/2026 155.20p 159.00p 152.60p 154.60p 1712829
08/05/2026 165.00p 165.20p 149.00p 156.00p 250446
07/05/2026 152.80p 162.40p 152.80p 158.40p 2237619
06/05/2026 157.20p 166.70p 155.60p 159.60p 858665
05/05/2026 156.00p 158.20p 149.90p 155.40p 1147458
01/05/2026 155.00p 158.20p 155.00p 157.00p 408075
30/04/2026 157.00p 161.40p 156.00p 157.20p 518608
29/04/2026 160.00p 168.20p 157.00p 157.00p 271569
28/04/2026 159.80p 160.49p 150.80p 157.60p 333785
27/04/2026 165.00p 165.00p 158.40p 158.80p 1331996
24/04/2026 159.00p 163.10p 155.00p 159.20p 1542607
23/04/2026 160.00p 163.40p 158.60p 158.60p 280454
22/04/2026 164.40p 166.80p 159.40p 162.20p 1062550
21/04/2026 163.80p 169.40p 161.60p 164.00p 432050
20/04/2026 163.00p 172.20p 162.20p 162.20p 347728
17/04/2026 165.00p 174.10p 161.40p 169.80p 283494
16/04/2026 169.40p 169.40p 160.80p 164.40p 208509
15/04/2026 166.40p 172.00p 164.00p 165.00p 487764
14/04/2026 163.80p 172.40p 162.80p 166.00p 270597
13/04/2026 164.40p 170.40p 162.04p 162.80p 248399
10/04/2026 162.80p 171.30p 161.33p 165.60p 365649
09/04/2026 160.20p 166.61p 160.20p 163.40p 359346
08/04/2026 159.20p 171.10p 159.00p 162.80p 1175610
07/04/2026 150.80p 159.20p 150.80p 155.00p 1106524
02/04/2026 162.80p 162.80p 157.00p 158.60p 391741
01/04/2026 158.40p 165.20p 156.80p 161.40p 645281
31/03/2026 162.80p 162.80p 154.50p 154.80p 795236
30/03/2026 155.60p 156.70p 150.30p 155.80p 587360
27/03/2026 158.40p 160.60p 155.80p 155.80p 460712
26/03/2026 155.00p 163.80p 155.00p 160.00p 1864850
25/03/2026 155.00p 163.60p 155.00p 159.60p 878292
24/03/2026 158.80p 164.00p 156.50p 159.60p 591323
23/03/2026 157.80p 164.90p 155.20p 159.60p 1155310
20/03/2026 155.00p 163.80p 152.60p 160.00p 866348
19/03/2026 160.00p 164.80p 153.90p 160.00p 983013
18/03/2026 156.20p 167.00p 156.20p 163.60p 417362
17/03/2026 170.00p 170.00p 156.00p 163.00p 642031
16/03/2026 169.00p 169.00p 155.80p 163.00p 961798
13/03/2026 160.20p 163.00p 150.50p 159.40p 1073164
12/03/2026 166.20p 167.80p 156.00p 163.80p 522795
11/03/2026 159.60p 169.80p 152.20p 164.00p 515017
10/03/2026 163.20p 182.30p 158.40p 164.60p 386261
09/03/2026 166.00p 168.00p 156.30p 163.20p 327409
06/03/2026 172.00p 177.00p 165.20p 168.40p 241575
05/03/2026 175.40p 181.40p 169.80p 172.80p 225325
04/03/2026 172.00p 186.80p 172.00p 177.00p 130739
03/03/2026 181.80p 186.00p 171.10p 177.40p 362734
02/03/2026 185.20p 190.10p 176.00p 184.40p 344241
27/02/2026 184.20p 192.00p 183.60p 190.00p 179133
26/02/2026 187.00p 193.00p 185.00p 191.20p 253042
25/02/2026 188.00p 190.80p 185.40p 186.60p 769024
24/02/2026 200.00p 200.00p 187.00p 187.80p 298354
23/02/2026 200.00p 200.00p 190.80p 191.60p 169460
20/02/2026 192.00p 195.40p 191.40p 193.80p 127653
19/02/2026 200.00p 200.00p 191.40p 192.00p 104279
18/02/2026 185.40p 195.40p 185.40p 195.00p 168207
17/02/2026 200.00p 200.00p 190.49p 194.40p 188407
16/02/2026 200.00p 200.00p 189.20p 194.80p 261589
13/02/2026 191.60p 196.00p 187.00p 194.40p 559255
12/02/2026 189.60p 194.00p 188.20p 190.20p 314780
11/02/2026 180.00p 191.60p 180.00p 189.60p 888209
10/02/2026 185.20p 189.80p 183.00p 185.20p 246731
09/02/2026 183.00p 184.60p 181.17p 184.60p 152065
06/02/2026 179.40p 183.20p 178.20p 181.60p 393426
05/02/2026 177.20p 184.80p 177.20p 180.20p 609705
04/02/2026 181.20p 185.40p 180.40p 185.00p 620784
03/02/2026 185.00p 185.00p 180.00p 181.60p 256004
02/02/2026 173.60p 182.20p 173.60p 182.20p 514348
30/01/2026 175.00p 180.20p 175.00p 177.00p 324593
29/01/2026 185.00p 185.00p 178.00p 178.60p 395170
28/01/2026 177.60p 179.80p 176.60p 179.80p 200698
27/01/2026 180.00p 185.00p 177.20p 178.60p 694783
26/01/2026 180.00p 180.60p 174.60p 179.00p 349087
23/01/2026 180.00p 180.00p 166.20p 177.80p 1041917
22/01/2026 168.00p 178.80p 168.00p 176.40p 818199
21/01/2026 168.60p 173.00p 167.80p 171.80p 584241
20/01/2026 176.00p 176.00p 169.80p 170.80p 282724
19/01/2026 177.20p 179.00p 174.00p 174.20p 248566
16/01/2026 183.00p 183.00p 177.80p 178.40p 439520
15/01/2026 178.00p 183.00p 175.20p 183.00p 762662
14/01/2026 175.00p 181.00p 172.80p 177.00p 567413
13/01/2026 179.20p 183.00p 175.00p 176.80p 405609
12/01/2026 184.00p 186.00p 178.60p 181.00p 1228741
09/01/2026 185.00p 185.00p 182.20p 184.40p 900754
08/01/2026 185.00p 189.00p 179.80p 184.00p 588571
07/01/2026 185.20p 187.80p 182.60p 186.60p 198619
06/01/2026 179.60p 189.80p 179.60p 184.60p 1120794
05/01/2026 188.00p 188.40p 182.60p 188.00p 247508
02/01/2026 185.00p 187.80p 182.00p 185.20p 278331
01/01/2026 185.00p 188.00p 182.40p 185.40p 98211
31/12/2025 185.00p 188.00p 182.40p 185.40p 98211
30/12/2025 186.00p 186.40p 184.00p 185.80p 112071
29/12/2025 175.00p 190.00p 175.00p 186.00p 156597
26/12/2025 182.60p 188.80p 180.40p 183.40p 23640
25/12/2025 182.60p 188.80p 180.40p 183.40p 23640
24/12/2025 182.60p 188.80p 180.40p 183.40p 23640
23/12/2025 181.20p 184.60p 181.20p 183.40p 980546
22/12/2025 185.00p 187.40p 179.40p 181.80p 175495
19/12/2025 183.00p 185.77p 177.60p 181.80p 397815
18/12/2025 179.00p 184.60p 179.00p 183.60p 191268
17/12/2025 178.00p 182.00p 177.60p 180.60p 373642
16/12/2025 178.40p 181.00p 176.60p 177.60p 617947
15/12/2025 179.80p 180.00p 175.20p 178.80p 284343
12/12/2025 180.40p 183.40p 175.40p 178.80p 168659
11/12/2025 175.00p 180.60p 175.00p 179.60p 120398
10/12/2025 175.00p 179.80p 175.00p 177.20p 123734
09/12/2025 177.80p 181.80p 175.00p 179.00p 266870
08/12/2025 175.00p 183.20p 175.00p 177.40p 318845
05/12/2025 178.80p 186.00p 175.40p 182.20p 207729
04/12/2025 190.00p 190.00p 179.60p 181.60p 209627
03/12/2025 180.60p 182.40p 178.37p 182.00p 152565
02/12/2025 182.40p 183.40p 179.80p 180.80p 175916
01/12/2025 189.40p 189.40p 180.60p 182.40p 438059
28/11/2025 190.00p 190.00p 183.80p 185.40p 209861
27/11/2025 183.00p 189.20p 181.00p 186.40p 391420
26/11/2025 183.20p 189.60p 180.80p 183.80p 356007
25/11/2025 175.40p 185.20p 173.40p 184.40p 998989
24/11/2025 171.00p 176.40p 171.00p 175.60p 955856
21/11/2025 170.00p 175.20p 170.00p 173.00p 687936
20/11/2025 175.00p 181.60p 173.00p 174.60p 570581
19/11/2025 166.00p 174.80p 166.00p 173.00p 166081
18/11/2025 167.60p 174.60p 167.60p 173.00p 226299
17/11/2025 178.80p 183.40p 175.00p 175.80p 654886
14/11/2025 180.00p 187.00p 176.60p 178.60p 506448
13/11/2025 179.00p 188.40p 179.00p 184.40p 446194
12/11/2025 184.60p 190.00p 182.20p 183.60p 375144
11/11/2025 176.00p 185.60p 176.00p 184.80p 1040015
10/11/2025 177.00p 182.20p 177.00p 181.20p 1348104
07/11/2025 180.00p 185.00p 176.20p 178.00p 1418691
06/11/2025 181.00p 187.82p 180.00p 180.00p 350404
05/11/2025 180.00p 184.20p 180.00p 182.60p 293025
04/11/2025 182.20p 184.00p 180.20p 182.00p 668165
03/11/2025 190.80p 190.80p 180.00p 183.40p 242033
31/10/2025 180.60p 184.80p 180.20p 182.00p 1102981
30/10/2025 191.60p 191.60p 181.00p 182.60p 364422
29/10/2025 180.00p 184.00p 180.00p 182.60p 580262
28/10/2025 180.00p 183.40p 180.00p 182.20p 128204
27/10/2025 181.00p 187.80p 180.40p 182.80p 406949
24/10/2025 183.40p 186.20p 182.00p 185.40p 1449134
23/10/2025 178.00p 183.60p 178.00p 183.60p 673471
22/10/2025 165.00p 179.80p 165.00p 179.80p 808743
21/10/2025 167.00p 171.00p 166.00p 170.00p 1341288
20/10/2025 171.00p 171.00p 161.80p 167.00p 1702499
17/10/2025 170.00p 173.20p 167.06p 170.00p 663763
16/10/2025 176.40p 178.80p 171.60p 173.00p 184813
15/10/2025 182.20p 182.20p 175.20p 176.80p 869470
14/10/2025 170.00p 180.40p 170.00p 180.40p 597907
13/10/2025 170.00p 176.20p 170.00p 175.60p 920086
10/10/2025 180.00p 182.00p 170.00p 171.60p 2909443
09/10/2025 181.60p 185.60p 178.40p 184.00p 215769
08/10/2025 180.00p 182.60p 179.60p 181.80p 671809
07/10/2025 188.00p 188.00p 180.40p 180.60p 617478
06/10/2025 182.00p 187.80p 182.00p 185.80p 1363775
03/10/2025 192.00p 192.00p 183.80p 186.20p 208353
02/10/2025 183.00p 188.40p 183.00p 184.20p 689522
01/10/2025 189.00p 189.00p 184.00p 185.60p 471663
30/09/2025 180.00p 189.76p 180.00p 187.20p 401905
29/09/2025 180.60p 187.00p 180.60p 185.60p 294974
26/09/2025 191.40p 191.40p 182.80p 183.60p 133363
25/09/2025 180.00p 188.60p 180.00p 182.60p 229063
24/09/2025 188.40p 192.65p 185.60p 187.80p 345108
23/09/2025 180.00p 189.20p 180.00p 188.00p 578022
22/09/2025 185.00p 188.00p 184.00p 185.60p 466135
19/09/2025 199.40p 199.40p 186.00p 186.60p 866976
18/09/2025 189.20p 194.80p 187.60p 194.80p 552812
17/09/2025 195.00p 195.00p 190.80p 192.00p 687176
16/09/2025 195.00p 195.00p 192.00p 192.20p 174839
15/09/2025 195.00p 195.00p 189.80p 192.00p 777164
12/09/2025 193.20p 193.20p 186.95p 191.80p 111659
11/09/2025 195.00p 195.00p 190.60p 191.60p 211582
10/09/2025 195.00p 195.00p 190.40p 190.60p 369676
09/09/2025 192.00p 193.80p 190.00p 192.80p 737853
08/09/2025 188.60p 191.40p 184.20p 191.20p 216993
05/09/2025 188.00p 190.00p 182.60p 188.20p 1624066
04/09/2025 186.80p 191.60p 185.24p 187.60p 295731
03/09/2025 187.00p 191.60p 183.80p 186.20p 289234
02/09/2025 188.40p 194.20p 183.80p 186.40p 318407
01/09/2025 185.00p 194.00p 185.00p 190.00p 309779
29/08/2025 194.00p 194.80p 192.00p 191.40p 422468
28/08/2025 186.80p 196.40p 186.80p 193.60p 1204629
27/08/2025 193.80p 196.40p 192.80p 194.40p 584003
26/08/2025 185.60p 195.00p 185.60p 193.80p 473803

*Close Price adjusted for both dividends and splits