Forterra (FORT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/04/2025 175.80p 179.60p 171.80p 175.00p 115188
16/04/2025 170.80p 177.20p 170.80p 177.20p 163492
15/04/2025 168.80p 175.20p 168.80p 175.00p 302238
14/04/2025 174.40p 174.40p 166.20p 171.80p 399640
11/04/2025 161.60p 170.31p 161.60p 169.00p 200637
10/04/2025 170.00p 173.40p 168.40p 169.00p 438337
09/04/2025 158.60p 165.80p 158.60p 163.80p 563211
08/04/2025 159.00p 167.40p 157.60p 165.40p 538930
07/04/2025 158.00p 167.00p 155.40p 160.00p 773843
04/04/2025 165.00p 173.00p 162.80p 165.00p 1008654
03/04/2025 171.20p 174.00p 166.40p 172.80p 369598
02/04/2025 181.00p 181.00p 169.00p 174.60p 270000
01/04/2025 170.00p 175.00p 170.00p 173.00p 761467
31/03/2025 173.00p 175.00p 170.40p 172.20p 569560
28/03/2025 175.00p 176.00p 169.53p 174.00p 762255
27/03/2025 166.00p 174.00p 164.40p 174.00p 463874
26/03/2025 157.00p 165.80p 157.00p 165.00p 645843
25/03/2025 157.60p 163.60p 154.80p 162.80p 722514
24/03/2025 158.80p 159.40p 155.60p 156.00p 1121119
21/03/2025 159.00p 162.00p 158.80p 158.80p 1211234
20/03/2025 170.00p 170.00p 161.80p 161.80p 1030874
19/03/2025 160.80p 164.00p 160.00p 162.00p 1758485
18/03/2025 164.00p 164.60p 159.60p 161.00p 780895
17/03/2025 164.40p 165.60p 160.40p 162.00p 1466568
14/03/2025 158.00p 162.40p 158.00p 160.00p 684850
13/03/2025 160.00p 167.00p 159.40p 160.60p 633379
12/03/2025 163.00p 170.40p 159.00p 159.00p 671263
11/03/2025 165.00p 165.00p 155.60p 159.00p 108081
10/03/2025 165.00p 165.00p 157.00p 158.80p 158782
07/03/2025 165.00p 165.00p 157.60p 162.80p 273219
06/03/2025 158.20p 162.40p 157.80p 161.80p 149479
05/03/2025 156.60p 159.20p 150.00p 158.40p 246146
04/03/2025 155.80p 159.80p 151.00p 151.60p 529165
03/03/2025 152.20p 156.40p 152.00p 155.20p 287146
28/02/2025 153.00p 155.56p 152.20p 152.20p 6714706
27/02/2025 163.40p 163.40p 153.80p 154.80p 183554
26/02/2025 160.60p 160.60p 154.00p 156.80p 1029659
25/02/2025 154.80p 158.80p 152.80p 154.60p 1017611
24/02/2025 157.00p 162.70p 153.60p 155.20p 372420
21/02/2025 163.20p 163.20p 155.80p 157.40p 432876
20/02/2025 164.00p 164.00p 155.00p 156.00p 464249
19/02/2025 159.80p 163.60p 155.60p 155.80p 413941
18/02/2025 163.00p 168.00p 158.30p 159.40p 312348
17/02/2025 169.80p 169.80p 160.60p 162.40p 295357
14/02/2025 163.40p 169.40p 161.20p 162.80p 293030
13/02/2025 160.60p 166.00p 160.40p 163.60p 236596
12/02/2025 160.00p 164.20p 159.00p 160.40p 177305
11/02/2025 162.20p 168.40p 158.40p 159.40p 339478
10/02/2025 169.20p 169.20p 160.80p 163.20p 204908
07/02/2025 165.40p 168.80p 160.40p 161.40p 117332
06/02/2025 165.00p 165.60p 159.20p 162.00p 153160
05/02/2025 165.00p 165.00p 157.00p 162.40p 286860
04/02/2025 159.20p 162.80p 155.80p 158.00p 313245
03/02/2025 157.00p 158.80p 155.20p 158.80p 144653
31/01/2025 152.60p 164.40p 152.60p 160.40p 330230
30/01/2025 164.80p 164.80p 160.00p 160.60p 174566
29/01/2025 159.20p 160.60p 153.20p 157.40p 363887
28/01/2025 158.00p 161.00p 157.80p 159.40p 327727
27/01/2025 152.00p 160.20p 152.00p 158.40p 404247
24/01/2025 161.20p 162.90p 157.20p 159.40p 238464
23/01/2025 164.00p 165.00p 157.60p 161.20p 280281
22/01/2025 154.40p 164.60p 154.40p 160.00p 67178
21/01/2025 161.00p 162.60p 154.60p 162.00p 136531
20/01/2025 162.40p 164.60p 158.00p 161.00p 132169
17/01/2025 162.00p 164.80p 160.80p 161.40p 145266
16/01/2025 160.80p 162.60p 157.60p 160.00p 376191
15/01/2025 151.00p 161.60p 151.00p 161.40p 140902
14/01/2025 155.80p 158.80p 154.00p 155.60p 720377
13/01/2025 154.00p 160.00p 150.48p 152.80p 363737
10/01/2025 155.00p 157.20p 152.20p 152.20p 551324
09/01/2025 158.00p 158.00p 153.00p 155.60p 181749
08/01/2025 165.20p 165.20p 153.40p 154.40p 2867549
07/01/2025 157.00p 169.80p 155.60p 157.40p 2644816
06/01/2025 170.00p 170.00p 159.30p 160.60p 636661
03/01/2025 162.80p 166.40p 161.00p 164.80p 2189563
02/01/2025 163.00p 165.80p 160.20p 161.60p 181983
31/12/2024 164.60p 165.80p 155.68p 162.00p 103455
30/12/2024 163.40p 165.80p 159.80p 162.00p 472003
27/12/2024 160.40p 169.80p 160.40p 163.80p 229098
24/12/2024 168.00p 168.00p 160.20p 165.00p 63600
23/12/2024 165.00p 167.40p 161.20p 164.60p 916519
20/12/2024 165.00p 173.00p 162.80p 163.20p 1008748
19/12/2024 176.60p 176.60p 166.40p 168.40p 135408
18/12/2024 170.00p 170.00p 165.20p 169.40p 1370903
17/12/2024 174.00p 175.00p 168.40p 169.40p 130255
16/12/2024 178.20p 179.00p 172.80p 172.80p 101096
13/12/2024 181.80p 181.80p 174.20p 177.60p 73984
12/12/2024 185.00p 185.00p 176.00p 178.20p 107483
11/12/2024 179.00p 184.80p 176.20p 176.60p 160771
10/12/2024 185.00p 185.00p 175.20p 178.40p 74956
09/12/2024 180.60p 185.00p 177.00p 177.40p 155652
06/12/2024 184.20p 184.20p 176.80p 177.20p 124317
05/12/2024 178.80p 180.20p 175.20p 177.60p 173841
04/12/2024 185.00p 185.00p 175.40p 178.60p 296622
03/12/2024 185.00p 185.00p 175.40p 177.00p 196270
02/12/2024 184.00p 184.00p 175.40p 179.20p 188239
29/11/2024 170.60p 180.00p 170.60p 178.80p 372970
28/11/2024 185.00p 185.00p 176.20p 179.20p 101965
27/11/2024 173.00p 181.40p 172.20p 177.00p 706551
26/11/2024 176.00p 185.00p 176.00p 179.00p 172741
25/11/2024 180.20p 185.00p 178.00p 184.60p 1193462
22/11/2024 170.00p 182.50p 170.00p 180.00p 615449
21/11/2024 180.00p 180.00p 173.40p 178.00p 106771
20/11/2024 180.40p 180.60p 171.96p 178.00p 117447
19/11/2024 183.00p 183.00p 179.20p 179.80p 133963
18/11/2024 184.00p 184.00p 176.00p 181.80p 872376
15/11/2024 185.00p 185.00p 176.00p 182.20p 301022
14/11/2024 177.20p 184.80p 173.00p 179.80p 145524
13/11/2024 182.00p 182.80p 176.56p 179.60p 266005
12/11/2024 196.40p 196.40p 182.00p 182.80p 172832
11/11/2024 185.00p 197.60p 185.00p 188.40p 195225
08/11/2024 190.00p 196.40p 186.80p 188.00p 88188
07/11/2024 199.00p 199.00p 187.00p 189.20p 2564751
06/11/2024 187.00p 199.60p 187.00p 188.60p 203477
05/11/2024 198.80p 198.80p 187.00p 189.40p 102558
04/11/2024 187.00p 194.00p 187.00p 188.80p 681276
01/11/2024 200.00p 200.00p 187.00p 189.40p 115304
31/10/2024 200.00p 200.00p 188.20p 192.40p 358104
30/10/2024 191.80p 200.50p 188.40p 194.40p 599973
29/10/2024 197.00p 197.00p 190.60p 193.00p 1288076
28/10/2024 187.00p 196.80p 187.00p 194.00p 154506
25/10/2024 193.00p 194.40p 187.20p 193.40p 1064708
24/10/2024 187.00p 194.80p 187.00p 191.40p 328403
23/10/2024 193.00p 197.20p 188.60p 191.40p 235569
22/10/2024 188.20p 190.60p 187.60p 189.80p 191610
21/10/2024 191.00p 192.00p 186.00p 189.40p 493882
18/10/2024 185.00p 193.00p 181.20p 191.00p 343832
17/10/2024 185.00p 192.80p 182.20p 189.40p 1169595
16/10/2024 180.00p 187.20p 175.20p 185.60p 259738
15/10/2024 177.00p 177.00p 170.60p 176.60p 162685
14/10/2024 177.80p 178.00p 167.20p 172.00p 103924
11/10/2024 170.20p 178.00p 168.20p 171.00p 107611
10/10/2024 177.60p 177.60p 165.60p 169.20p 99084
09/10/2024 171.80p 177.80p 168.80p 169.60p 139700
08/10/2024 169.60p 177.80p 165.20p 171.20p 117441
07/10/2024 171.60p 178.00p 165.20p 171.60p 687505
04/10/2024 176.00p 177.80p 165.00p 171.80p 64708
03/10/2024 178.00p 178.00p 167.00p 171.00p 349944
02/10/2024 170.00p 178.20p 168.40p 170.40p 142702
01/10/2024 178.40p 178.40p 171.20p 171.60p 225380
30/09/2024 175.20p 178.00p 174.00p 174.00p 141593
27/09/2024 177.40p 178.40p 175.40p 178.40p 443208
26/09/2024 179.80p 180.00p 170.20p 177.00p 134466
25/09/2024 180.00p 180.00p 173.60p 175.40p 158314
24/09/2024 180.00p 180.00p 170.40p 175.00p 101263
23/09/2024 180.00p 180.00p 170.40p 174.40p 116262
20/09/2024 179.00p 180.00p 170.20p 175.40p 553389
19/09/2024 179.80p 179.80p 175.20p 177.60p 115405
18/09/2024 175.00p 182.20p 174.80p 175.20p 236581
17/09/2024 177.40p 181.40p 175.20p 180.40p 311416
16/09/2024 180.00p 180.00p 172.40p 176.00p 137030
13/09/2024 174.00p 178.00p 171.80p 173.40p 82443
12/09/2024 170.40p 180.00p 169.20p 172.80p 101828
11/09/2024 166.60p 180.00p 166.60p 170.40p 68356
10/09/2024 170.80p 179.40p 168.80p 172.40p 66870
09/09/2024 172.40p 178.40p 169.40p 170.00p 358926
06/09/2024 170.60p 173.80p 169.00p 169.20p 406844
05/09/2024 170.20p 179.80p 170.00p 174.20p 1904538
04/09/2024 170.00p 179.60p 170.00p 174.00p 315749
03/09/2024 177.00p 179.80p 172.80p 174.00p 105630
02/09/2024 172.40p 179.80p 172.40p 176.60p 249929
30/08/2024 180.00p 180.00p 169.20p 176.40p 308964
29/08/2024 179.60p 180.00p 168.40p 174.60p 472086
28/08/2024 170.60p 179.60p 170.60p 174.00p 137191
27/08/2024 178.20p 180.00p 170.00p 173.20p 410275
23/08/2024 172.80p 178.60p 172.60p 178.60p 245640
22/08/2024 176.00p 176.00p 172.40p 175.00p 138858
21/08/2024 172.00p 179.40p 170.80p 174.20p 518812
20/08/2024 179.80p 180.00p 170.80p 174.60p 596477
19/08/2024 174.60p 176.80p 165.20p 176.40p 629602
16/08/2024 170.00p 174.20p 170.00p 172.00p 741456
15/08/2024 171.00p 174.40p 168.20p 173.00p 792763
14/08/2024 167.00p 172.00p 166.00p 171.40p 652790
13/08/2024 166.00p 172.80p 165.40p 166.40p 277221
12/08/2024 160.00p 171.80p 160.00p 166.80p 601661
09/08/2024 166.60p 168.20p 164.40p 165.80p 649094
08/08/2024 171.00p 175.80p 165.80p 166.60p 1008809
07/08/2024 172.80p 174.20p 165.60p 170.60p 350492
06/08/2024 163.00p 172.80p 163.00p 170.00p 424518
05/08/2024 175.80p 175.80p 163.00p 167.00p 461058
02/08/2024 174.80p 178.00p 167.80p 174.00p 584714
01/08/2024 167.00p 181.00p 167.00p 176.80p 464666
31/07/2024 167.00p 179.80p 167.00p 175.20p 434019
30/07/2024 170.00p 176.20p 168.00p 172.40p 748628
29/07/2024 180.00p 188.80p 180.00p 182.20p 129571
26/07/2024 175.60p 186.20p 175.40p 184.60p 180881
25/07/2024 180.00p 188.80p 177.00p 181.60p 406186
24/07/2024 180.00p 185.60p 180.00p 182.00p 80019
23/07/2024 180.20p 185.60p 180.20p 185.60p 382427
22/07/2024 181.20p 184.80p 180.80p 182.60p 127343
19/07/2024 183.00p 188.20p 180.20p 182.40p 145998
18/07/2024 187.60p 194.40p 184.60p 184.60p 234987
17/07/2024 186.60p 193.40p 183.40p 188.40p 267549
16/07/2024 185.80p 189.80p 185.40p 189.20p 333564
15/07/2024 179.40p 190.80p 174.20p 187.60p 652313
12/07/2024 178.00p 182.40p 176.40p 179.80p 277670
11/07/2024 178.80p 183.00p 178.40p 182.40p 290406
10/07/2024 175.00p 179.80p 175.00p 179.40p 501629
09/07/2024 178.00p 181.80p 174.40p 177.60p 354254
08/07/2024 174.00p 183.80p 174.00p 180.00p 354418

*Close Price adjusted for both dividends and splits