Forterra (FORT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
16/12/2022 191.00p 194.40p 186.00p 188.40p 474520
15/12/2022 193.00p 194.40p 185.00p 191.00p 321808
14/12/2022 191.60p 193.40p 189.70p 191.40p 266505
13/12/2022 190.60p 193.60p 189.20p 191.40p 346479
12/12/2022 188.80p 193.40p 188.80p 193.40p 782347
09/12/2022 191.00p 196.60p 188.80p 189.80p 404053
08/12/2022 196.60p 199.05p 191.20p 192.00p 166111
07/12/2022 188.80p 200.50p 188.80p 195.00p 1059964
06/12/2022 201.50p 202.00p 189.00p 196.80p 1170084
05/12/2022 207.00p 211.50p 199.80p 202.00p 385032
02/12/2022 203.50p 209.25p 201.00p 204.00p 3834236
01/12/2022 203.00p 206.00p 200.96p 203.50p 1366114
30/11/2022 210.00p 213.00p 202.00p 202.50p 742172
29/11/2022 211.00p 212.59p 209.50p 210.00p 230638
28/11/2022 209.00p 213.50p 208.62p 210.50p 580748
25/11/2022 212.00p 213.00p 209.00p 212.50p 1050708
24/11/2022 213.00p 216.50p 210.50p 212.50p 278379
23/11/2022 210.50p 214.50p 204.50p 213.00p 859765
22/11/2022 212.00p 217.50p 205.50p 210.00p 647675
21/11/2022 226.50p 229.50p 217.50p 220.00p 208944
18/11/2022 210.00p 223.00p 210.00p 221.00p 480896
17/11/2022 210.00p 219.00p 210.00p 216.50p 264380
16/11/2022 214.00p 225.00p 214.00p 218.00p 209298
15/11/2022 224.00p 225.50p 221.50p 224.00p 248974
14/11/2022 223.00p 229.00p 220.00p 224.00p 618292
11/11/2022 218.00p 229.00p 218.00p 225.00p 356227
10/11/2022 215.00p 221.00p 211.37p 221.00p 698915
09/11/2022 214.50p 216.00p 212.00p 214.50p 220358
08/11/2022 210.00p 219.00p 210.00p 215.00p 627886
07/11/2022 212.00p 225.00p 212.00p 218.50p 2239863
04/11/2022 215.00p 224.00p 213.60p 222.50p 220110
03/11/2022 212.00p 214.00p 211.00p 214.00p 289188
02/11/2022 217.50p 217.50p 212.50p 214.00p 675533
01/11/2022 218.50p 221.00p 216.50p 217.00p 1142281
31/10/2022 217.50p 222.00p 216.50p 218.50p 866827
28/10/2022 210.00p 219.00p 210.00p 215.50p 260863
27/10/2022 220.00p 221.00p 216.50p 220.00p 599415
26/10/2022 226.50p 226.50p 218.50p 220.00p 668513
25/10/2022 221.00p 222.50p 215.00p 216.50p 350856
24/10/2022 220.50p 223.00p 218.00p 220.50p 231440
21/10/2022 219.00p 224.00p 215.00p 218.00p 451354
20/10/2022 221.50p 224.00p 218.00p 223.50p 431624
19/10/2022 224.50p 225.00p 217.50p 220.00p 582723
18/10/2022 219.00p 222.00p 218.00p 220.50p 616323
17/10/2022 213.50p 226.50p 213.00p 216.00p 1161818
14/10/2022 215.50p 221.50p 211.00p 213.00p 628687
13/10/2022 223.00p 223.00p 214.50p 217.00p 1844733
12/10/2022 231.50p 233.00p 216.00p 216.00p 924672
11/10/2022 234.00p 236.50p 229.50p 233.00p 723459
10/10/2022 248.00p 248.00p 231.00p 235.00p 1529354
07/10/2022 243.50p 248.86p 234.50p 235.00p 608620
06/10/2022 254.00p 254.00p 241.50p 243.00p 586722
05/10/2022 245.00p 249.00p 236.00p 242.00p 712720
04/10/2022 249.00p 249.00p 242.00p 247.00p 5657400
03/10/2022 237.00p 244.00p 226.50p 238.00p 1809436
30/09/2022 235.00p 241.00p 234.00p 234.00p 974046
29/09/2022 239.50p 249.50p 230.50p 235.00p 429302
28/09/2022 242.00p 242.91p 232.50p 241.50p 545974
27/09/2022 249.00p 250.00p 241.00p 241.50p 352381
26/09/2022 238.00p 259.00p 223.50p 244.50p 562736
23/09/2022 249.00p 265.00p 244.50p 250.00p 313256
22/09/2022 262.50p 262.50p 249.75p 255.00p 378739
21/09/2022 257.00p 263.00p 256.00p 260.50p 281955
20/09/2022 263.50p 266.50p 254.50p 256.50p 654229
19/09/2022 264.50p 270.00p 260.50p 263.50p 414645
16/09/2022 264.50p 270.00p 260.50p 263.50p 414645
15/09/2022 257.00p 266.50p 255.41p 266.00p 384779
14/09/2022 278.50p 278.50p 262.00p 263.50p 644103
13/09/2022 278.00p 280.38p 267.00p 267.00p 336956
12/09/2022 261.00p 277.50p 260.50p 274.50p 1366288
09/09/2022 267.50p 271.50p 266.50p 268.00p 684367
08/09/2022 258.00p 279.50p 253.60p 266.50p 213277
07/09/2022 260.00p 263.50p 260.00p 262.50p 436763
06/09/2022 256.00p 264.50p 255.50p 262.00p 406440
05/09/2022 272.50p 272.50p 255.50p 257.00p 439689
02/09/2022 260.00p 263.00p 257.00p 261.50p 306065
01/09/2022 279.50p 279.50p 258.00p 258.00p 832060
31/08/2022 256.00p 269.50p 256.00p 265.00p 875883
30/08/2022 255.50p 273.50p 255.50p 268.00p 492159
29/08/2022 271.00p 273.50p 264.00p 266.50p 996733
26/08/2022 271.00p 273.50p 264.00p 266.50p 996733
25/08/2022 263.00p 271.50p 263.00p 268.50p 462361
24/08/2022 268.50p 272.22p 263.50p 264.50p 1218148
23/08/2022 270.00p 272.50p 265.00p 266.50p 530792
22/08/2022 283.00p 284.50p 268.50p 271.00p 635651
19/08/2022 285.50p 290.00p 284.00p 287.50p 483989
18/08/2022 297.00p 297.00p 282.50p 288.00p 248685
17/08/2022 298.00p 298.00p 287.50p 288.50p 579044
16/08/2022 294.00p 295.00p 290.57p 293.00p 278758
15/08/2022 295.50p 298.50p 292.00p 293.50p 288533
12/08/2022 300.00p 300.00p 295.00p 295.50p 960164
11/08/2022 297.50p 301.00p 294.00p 295.50p 362467
10/08/2022 281.50p 297.50p 281.50p 297.00p 341866
09/08/2022 284.00p 296.25p 284.00p 291.50p 472091
08/08/2022 295.00p 298.50p 294.87p 295.00p 262499
05/08/2022 297.00p 301.00p 293.00p 294.50p 905133
04/08/2022 296.00p 300.00p 292.50p 297.00p 452500
03/08/2022 298.00p 298.00p 293.00p 295.00p 231705
02/08/2022 293.50p 300.00p 292.00p 296.50p 593524
01/08/2022 288.00p 298.00p 283.00p 295.00p 602457
29/07/2022 283.50p 299.10p 281.50p 294.50p 339807
28/07/2022 295.00p 300.50p 286.50p 296.00p 2668603
27/07/2022 266.50p 293.00p 266.50p 289.50p 981804
26/07/2022 283.00p 284.00p 272.52p 278.00p 233879
25/07/2022 285.00p 285.00p 277.50p 283.00p 316998
22/07/2022 283.00p 283.00p 276.50p 279.50p 377320
21/07/2022 276.00p 282.00p 276.00p 280.00p 667087
20/07/2022 280.00p 283.00p 275.07p 278.50p 389682
19/07/2022 268.00p 280.00p 267.67p 279.00p 313770
18/07/2022 272.00p 274.10p 260.98p 271.50p 419185
15/07/2022 274.00p 274.00p 259.50p 263.50p 618508
14/07/2022 261.50p 264.00p 258.50p 259.50p 531699
13/07/2022 265.00p 268.00p 260.00p 261.50p 473935
12/07/2022 262.00p 268.00p 259.85p 264.50p 481873
11/07/2022 260.00p 265.00p 256.33p 262.00p 560538
08/07/2022 257.00p 263.00p 255.00p 261.00p 221353
07/07/2022 252.00p 257.00p 245.50p 255.50p 2231045
06/07/2022 256.50p 262.50p 252.50p 252.50p 628064
05/07/2022 258.00p 263.00p 250.50p 255.50p 588846
04/07/2022 254.00p 262.80p 252.00p 260.00p 339718
01/07/2022 254.00p 268.00p 250.00p 252.50p 1546700
30/06/2022 268.00p 268.00p 260.50p 267.50p 478300
29/06/2022 268.00p 269.50p 264.00p 269.50p 272114
28/06/2022 268.00p 272.00p 266.50p 270.00p 244633
27/06/2022 280.00p 280.00p 265.00p 265.50p 1539403
24/06/2022 256.50p 270.00p 252.87p 270.00p 242690
23/06/2022 261.00p 261.50p 257.00p 260.00p 188548
22/06/2022 261.50p 263.00p 256.00p 261.00p 346359
21/06/2022 258.50p 263.50p 258.00p 263.00p 364427
20/06/2022 266.00p 266.50p 253.50p 258.00p 288904
17/06/2022 264.00p 267.50p 250.25p 265.50p 480597
16/06/2022 269.00p 282.50p 260.50p 262.50p 517443
15/06/2022 274.00p 284.00p 269.06p 275.50p 417953
14/06/2022 282.00p 282.00p 276.00p 277.00p 238045
13/06/2022 278.50p 281.00p 272.00p 279.00p 818117
10/06/2022 284.00p 284.00p 274.00p 280.00p 559563
09/06/2022 285.00p 285.00p 280.50p 284.00p 255669
08/06/2022 283.50p 287.50p 280.00p 284.00p 485685
07/06/2022 276.00p 282.00p 276.00p 282.00p 343541
06/06/2022 277.00p 283.50p 276.94p 280.00p 233073
03/06/2022 275.00p 278.24p 273.00p 276.00p 776653
02/06/2022 275.00p 278.24p 273.00p 276.00p 776653
01/06/2022 275.00p 278.24p 273.00p 276.00p 770698
31/05/2022 273.50p 276.00p 266.50p 275.00p 629668
30/05/2022 274.00p 281.50p 265.00p 275.00p 310488
27/05/2022 278.50p 278.50p 272.00p 277.00p 232851
26/05/2022 270.00p 277.00p 267.00p 275.50p 263148
25/05/2022 261.00p 267.75p 255.00p 267.50p 503551
24/05/2022 253.00p 260.50p 247.58p 255.00p 618276
23/05/2022 235.00p 243.50p 235.00p 243.50p 153829
20/05/2022 237.50p 241.00p 237.50p 238.50p 177970
19/05/2022 240.50p 241.50p 233.50p 236.50p 298968
18/05/2022 241.50p 245.50p 241.50p 242.00p 184892
17/05/2022 234.00p 245.50p 234.00p 243.00p 239710
16/05/2022 237.00p 241.00p 236.00p 237.00p 206119
13/05/2022 224.50p 240.00p 224.50p 239.00p 343390
12/05/2022 232.50p 237.50p 231.00p 236.00p 315781
11/05/2022 233.00p 240.50p 231.50p 237.50p 341539
10/05/2022 233.50p 238.50p 232.50p 233.50p 208529
09/05/2022 238.00p 242.07p 231.50p 234.00p 286079
06/05/2022 242.00p 242.00p 235.50p 238.00p 348131
05/05/2022 249.50p 249.50p 238.70p 240.50p 253838
04/05/2022 251.00p 251.00p 244.00p 246.00p 275510
03/05/2022 253.00p 260.50p 243.90p 247.50p 665643
02/05/2022 254.50p 254.50p 248.50p 249.00p 225783
29/04/2022 254.50p 254.50p 248.50p 249.00p 225783
28/04/2022 258.00p 258.00p 245.50p 246.50p 180284
27/04/2022 243.50p 247.00p 240.00p 246.50p 191453
26/04/2022 243.00p 250.80p 243.00p 244.00p 298163
25/04/2022 244.50p 251.00p 242.00p 247.50p 845282
22/04/2022 245.00p 252.30p 245.00p 251.00p 204471
21/04/2022 237.50p 248.50p 236.00p 248.00p 474820
20/04/2022 221.50p 239.35p 221.50p 237.00p 287572
19/04/2022 228.00p 234.50p 226.40p 232.50p 146605
18/04/2022 231.00p 235.50p 231.00p 232.50p 197418
15/04/2022 231.00p 235.50p 231.00p 232.50p 197418
14/04/2022 231.00p 235.50p 231.00p 232.50p 197418
13/04/2022 221.50p 232.00p 221.50p 232.00p 383196
12/04/2022 231.50p 232.70p 228.50p 231.00p 370494
11/04/2022 234.00p 235.30p 230.50p 233.00p 148502
08/04/2022 228.50p 235.00p 228.50p 235.00p 256751
07/04/2022 237.00p 237.00p 230.50p 232.50p 219585
06/04/2022 239.00p 239.00p 231.00p 232.00p 331275
05/04/2022 238.50p 238.94p 234.50p 236.00p 585240
04/04/2022 236.50p 241.50p 233.50p 238.00p 228291
01/04/2022 241.00p 241.00p 233.50p 233.50p 772387
31/03/2022 232.50p 241.00p 230.00p 232.50p 447328
30/03/2022 235.00p 241.06p 231.00p 233.00p 1555186
29/03/2022 237.00p 243.00p 237.00p 240.00p 903560
28/03/2022 238.00p 241.00p 232.50p 234.50p 3376363
25/03/2022 236.50p 240.00p 236.00p 238.00p 566718
24/03/2022 235.00p 238.50p 234.50p 236.50p 199564
23/03/2022 228.50p 238.50p 228.50p 237.50p 205745
22/03/2022 228.50p 240.00p 228.50p 238.50p 547445
21/03/2022 237.50p 242.50p 237.50p 240.00p 392228
18/03/2022 240.50p 241.50p 236.00p 240.50p 530102
17/03/2022 240.00p 241.24p 235.00p 239.50p 259533
16/03/2022 239.50p 239.50p 233.87p 237.50p 302517
15/03/2022 234.00p 235.00p 229.00p 231.00p 366745
14/03/2022 235.50p 238.50p 230.50p 236.00p 436160

*Close Price adjusted for both dividends and splits