Forterra (FORT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
13/11/2026 162.00p 162.50p 153.60p 153.80p 386008
12/11/2026 162.00p 165.30p 154.60p 157.00p 398569
11/11/2026 155.00p 163.80p 151.00p 158.20p 1211722
10/11/2026 170.00p 174.20p 165.40p 166.40p 360203
09/11/2026 167.00p 174.20p 163.20p 167.80p 193723
06/11/2026 165.00p 173.70p 163.60p 167.40p 580556
05/11/2026 170.00p 172.80p 164.96p 167.40p 876383
04/11/2026 160.00p 170.60p 160.00p 166.80p 372955
03/11/2026 160.00p 170.50p 159.30p 162.00p 314369
02/11/2026 160.00p 172.40p 151.80p 164.60p 2174515
30/10/2026 170.00p 170.00p 158.00p 163.80p 922322
29/10/2026 170.00p 171.70p 160.60p 165.00p 820784
28/10/2026 165.80p 168.20p 157.60p 163.40p 469200
27/10/2026 160.20p 170.60p 155.60p 166.40p 295726
26/10/2026 163.00p 163.00p 158.60p 160.60p 212090
23/10/2026 153.60p 166.00p 153.60p 161.80p 589357
22/10/2026 151.40p 160.00p 151.40p 157.40p 229777
21/10/2026 157.80p 160.00p 151.80p 158.60p 338599
20/10/2026 154.00p 161.10p 150.40p 159.40p 752670
19/10/2026 150.00p 165.60p 150.00p 158.00p 479587
16/10/2026 154.60p 161.00p 153.60p 157.40p 347948
15/10/2026 154.00p 159.80p 146.80p 154.40p 435435
14/10/2026 145.00p 158.60p 145.00p 153.20p 348299
13/10/2026 146.20p 153.40p 144.30p 147.40p 382409
12/10/2026 144.20p 149.50p 141.60p 145.40p 470650
09/10/2026 141.40p 147.84p 139.30p 145.20p 474782
08/10/2026 152.20p 152.20p 141.40p 141.40p 315434
07/10/2026 147.00p 149.60p 139.70p 145.20p 229384
06/10/2026 145.00p 152.60p 140.20p 147.80p 329949
05/10/2026 149.60p 152.00p 142.90p 147.80p 252718
02/10/2026 146.00p 153.00p 146.00p 150.00p 365758
01/10/2026 156.00p 156.00p 147.90p 150.60p 660119
30/09/2026 158.00p 163.00p 155.90p 156.00p 914626
29/09/2026 158.00p 165.80p 156.10p 157.00p 668531
28/09/2026 145.60p 167.00p 145.60p 162.00p 2375071
25/09/2026 137.40p 139.80p 135.20p 137.00p 308340
24/09/2026 135.40p 140.00p 132.10p 137.00p 370037
23/09/2026 140.00p 140.00p 133.20p 138.80p 294559
22/09/2026 142.40p 142.40p 132.70p 138.40p 542248
21/09/2026 133.60p 138.00p 132.20p 136.80p 446179
18/09/2026 134.40p 137.90p 129.30p 134.80p 531992
17/09/2026 140.60p 143.20p 132.60p 135.80p 762648
16/09/2026 134.80p 142.90p 134.80p 142.00p 522415
15/09/2026 140.80p 143.00p 128.00p 134.80p 832979
14/09/2026 143.40p 143.40p 128.80p 133.60p 656688
11/09/2026 142.80p 142.80p 131.20p 136.60p 452674
10/09/2026 136.00p 137.40p 131.00p 136.00p 661535
09/09/2026 138.00p 144.03p 130.20p 136.20p 514612
08/09/2026 149.00p 149.00p 133.00p 139.00p 427036
07/09/2026 143.60p 148.60p 136.50p 141.60p 467292
04/09/2026 136.00p 146.30p 136.00p 143.00p 459730
03/09/2026 135.00p 142.80p 135.00p 140.60p 312147
02/09/2026 138.60p 143.80p 132.00p 138.60p 493489
01/09/2026 150.00p 150.00p 139.20p 140.60p 952306
28/08/2026 150.80p 150.80p 142.40p 142.40p 557075
27/08/2026 151.20p 151.20p 143.00p 144.00p 285447
26/08/2026 143.40p 146.20p 141.60p 144.00p 353977
25/08/2026 141.80p 147.10p 141.20p 143.20p 678510
24/08/2026 150.80p 150.80p 136.50p 141.80p 537046
21/08/2026 150.40p 150.40p 141.80p 144.40p 359689
20/08/2026 144.00p 149.50p 140.90p 143.80p 341723
19/08/2026 140.60p 145.46p 140.60p 144.20p 355385
18/08/2026 145.00p 147.20p 142.30p 142.40p 581381
14/08/2026 151.60p 155.30p 146.00p 151.80p 1236591
13/08/2026 152.80p 153.60p 145.00p 151.40p 1034437
12/08/2026 149.00p 155.10p 147.20p 152.60p 1234662
11/08/2026 146.20p 149.40p 145.00p 149.00p 1627862
10/08/2026 151.00p 152.80p 144.50p 146.40p 896679
07/08/2026 146.00p 149.80p 145.80p 149.80p 365245
06/08/2026 147.20p 149.80p 139.90p 146.40p 788396
05/08/2026 147.00p 149.00p 140.60p 147.00p 731663
04/08/2026 148.00p 149.90p 142.00p 146.80p 729851
03/08/2026 140.60p 147.10p 138.40p 145.00p 1277139
31/07/2026 137.60p 141.60p 136.30p 139.60p 1737015
30/07/2026 135.40p 140.20p 132.00p 136.80p 440364
29/07/2026 139.20p 141.39p 132.80p 135.20p 3862853
28/07/2026 137.00p 139.60p 132.60p 138.00p 3075416
27/07/2026 140.00p 141.50p 134.10p 136.00p 354408
24/07/2026 133.40p 139.50p 132.10p 135.20p 648947
23/07/2026 135.00p 137.00p 127.00p 133.00p 371062
22/07/2026 134.40p 138.00p 132.90p 137.00p 249839
21/07/2026 133.60p 136.80p 130.80p 134.20p 364402
20/07/2026 131.60p 136.40p 128.10p 134.00p 309039
17/07/2026 138.00p 139.80p 129.40p 135.20p 970269
16/07/2026 140.00p 140.00p 133.20p 138.60p 726496
15/07/2026 131.60p 137.20p 129.00p 136.40p 549000
14/07/2026 132.00p 133.90p 126.80p 133.80p 321013
13/07/2026 139.60p 139.60p 129.10p 133.00p 508243
10/07/2026 129.00p 136.20p 127.10p 133.40p 372481
09/07/2026 130.60p 133.20p 128.20p 131.60p 592208
08/07/2026 135.40p 135.80p 129.17p 130.60p 876596
07/07/2026 137.80p 138.40p 129.50p 135.60p 576552
06/07/2026 139.00p 140.80p 135.50p 136.60p 447798
03/07/2026 142.00p 143.10p 130.80p 138.40p 193939
02/07/2026 137.20p 140.00p 135.20p 137.00p 810391
01/07/2026 134.00p 142.50p 133.20p 137.00p 446948
30/06/2026 135.60p 139.70p 131.10p 135.20p 591514
29/06/2026 135.00p 139.40p 132.40p 135.40p 422374
26/06/2026 142.00p 142.00p 136.00p 138.20p 436577
25/06/2026 136.80p 140.70p 134.00p 136.80p 844447
24/06/2026 135.00p 142.70p 130.60p 136.40p 785158
23/06/2026 131.00p 135.60p 128.40p 132.20p 622983
22/06/2026 136.40p 136.40p 129.00p 132.20p 555921
19/06/2026 140.00p 140.00p 130.60p 133.80p 925282
18/06/2026 137.00p 137.80p 130.20p 133.80p 1280273
17/06/2026 131.20p 132.80p 130.00p 132.60p 4445913
16/06/2026 132.00p 135.80p 127.40p 130.80p 549110
15/06/2026 133.00p 136.00p 128.70p 131.20p 563620
12/06/2026 128.20p 135.40p 128.00p 130.20p 670903
11/06/2026 129.20p 130.84p 125.10p 127.80p 1103554
10/06/2026 136.20p 137.20p 129.50p 134.80p 518551
09/06/2026 135.00p 140.20p 135.00p 136.00p 382554
08/06/2026 137.40p 137.40p 133.20p 135.80p 391255
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

*Close Price adjusted for both dividends and splits