Forterra (FORT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
11/03/2022 223.00p 234.00p 222.50p 229.00p 475278
10/03/2022 225.50p 230.50p 220.50p 222.50p 380537
09/03/2022 206.00p 225.00p 206.00p 223.50p 458130
08/03/2022 198.40p 215.00p 198.40p 208.50p 529324
07/03/2022 220.00p 220.00p 197.40p 208.50p 615123
04/03/2022 226.00p 227.35p 211.50p 213.00p 565701
03/03/2022 225.00p 232.50p 222.00p 222.00p 280425
02/03/2022 230.00p 231.50p 223.50p 229.00p 669603
01/03/2022 228.50p 240.00p 225.50p 225.50p 1022699
28/02/2022 228.50p 239.50p 228.50p 239.50p 648877
25/02/2022 228.00p 238.00p 226.50p 238.00p 653961
24/02/2022 239.00p 239.00p 224.30p 225.50p 786333
23/02/2022 246.00p 247.00p 241.00p 243.00p 429059
22/02/2022 243.50p 246.50p 240.00p 243.50p 774207
21/02/2022 253.00p 253.00p 245.00p 246.50p 455746
18/02/2022 255.00p 255.00p 248.50p 250.00p 534908
17/02/2022 254.00p 258.00p 252.00p 252.00p 546175
16/02/2022 254.50p 257.00p 252.00p 253.00p 607149
15/02/2022 249.00p 259.25p 248.00p 253.50p 1101848
14/02/2022 254.50p 254.50p 244.50p 248.00p 575963
11/02/2022 269.00p 269.00p 254.00p 254.50p 344536
10/02/2022 260.00p 260.50p 252.74p 257.50p 700787
09/02/2022 253.00p 257.50p 248.75p 257.00p 537899
08/02/2022 248.00p 259.50p 248.00p 253.00p 315098
07/02/2022 261.50p 263.00p 258.00p 258.00p 237874
04/02/2022 268.00p 268.00p 260.00p 260.00p 310543
03/02/2022 282.00p 282.00p 265.50p 265.50p 224558
02/02/2022 275.00p 277.50p 268.50p 270.00p 942768
01/02/2022 270.50p 272.50p 264.50p 270.00p 1065081
31/01/2022 274.50p 274.50p 259.50p 265.00p 251444
28/01/2022 276.00p 276.00p 261.50p 261.50p 552409
27/01/2022 262.50p 267.50p 254.00p 264.50p 524097
26/01/2022 236.00p 275.00p 236.00p 263.50p 679139
25/01/2022 251.50p 255.50p 239.50p 243.00p 127406
24/01/2022 251.50p 258.00p 241.00p 241.00p 252599
21/01/2022 259.50p 259.50p 251.00p 253.50p 215490
20/01/2022 259.50p 263.00p 256.50p 261.00p 206298
19/01/2022 257.00p 257.50p 254.50p 255.50p 316055
18/01/2022 258.00p 259.00p 254.00p 256.50p 204935
17/01/2022 258.00p 260.50p 257.50p 259.00p 132799
14/01/2022 267.50p 269.00p 257.50p 258.50p 79310
13/01/2022 281.00p 281.00p 262.00p 268.00p 1151795
12/01/2022 271.00p 272.00p 258.34p 266.00p 673974
10/01/2022 269.00p 271.50p 260.50p 262.00p 244263
07/01/2022 267.50p 271.50p 265.50p 270.00p 162509
06/01/2022 270.00p 280.38p 266.00p 267.00p 135806
05/01/2022 285.00p 285.00p 270.35p 273.00p 107076
04/01/2022 280.00p 284.94p 272.02p 282.00p 981825
31/12/2021 272.00p 280.50p 270.00p 276.00p 25711
30/12/2021 270.50p 280.00p 267.48p 270.00p 81593
29/12/2021 286.00p 286.00p 267.00p 269.00p 201360
24/12/2021 280.00p 286.00p 269.80p 273.50p 21968
23/12/2021 268.00p 279.00p 268.00p 272.50p 83072
22/12/2021 268.00p 270.50p 267.00p 269.00p 65427
21/12/2021 256.00p 273.46p 256.00p 267.00p 64037
20/12/2021 270.50p 273.00p 262.00p 267.50p 163760
17/12/2021 268.00p 281.32p 268.00p 268.00p 264775
16/12/2021 266.50p 282.60p 264.50p 272.00p 596780
15/12/2021 248.00p 270.00p 248.00p 268.50p 387631
14/12/2021 247.00p 262.00p 247.00p 260.50p 267375
13/12/2021 252.00p 264.00p 246.70p 248.00p 137666
10/12/2021 254.50p 256.50p 249.00p 253.50p 343093
09/12/2021 258.00p 258.50p 250.00p 251.50p 627060
08/12/2021 254.00p 261.00p 254.00p 258.50p 97517
07/12/2021 240.50p 260.00p 240.50p 260.00p 187018
06/12/2021 260.00p 260.00p 251.00p 252.00p 84027
03/12/2021 266.50p 266.50p 250.50p 253.50p 163633
02/12/2021 255.00p 255.50p 250.00p 254.00p 65025
01/12/2021 244.50p 256.00p 244.00p 252.50p 777181
30/11/2021 259.50p 259.50p 242.00p 244.00p 733890
29/11/2021 259.00p 259.00p 245.50p 245.50p 380070
26/11/2021 244.50p 249.50p 240.74p 246.00p 589540
25/11/2021 254.00p 254.50p 249.96p 250.50p 166811
24/11/2021 256.50p 260.00p 253.00p 253.50p 150862
23/11/2021 258.50p 259.50p 251.73p 255.00p 133725
22/11/2021 254.00p 258.00p 254.00p 254.00p 196087
19/11/2021 260.00p 264.50p 256.00p 258.50p 147358
18/11/2021 255.00p 257.00p 253.25p 256.00p 444003
17/11/2021 260.50p 265.72p 255.00p 255.00p 448306
16/11/2021 284.00p 284.00p 264.50p 265.50p 192272
15/11/2021 277.00p 277.00p 270.50p 271.00p 190205
12/11/2021 264.00p 276.00p 264.00p 275.00p 265458
11/11/2021 259.50p 277.50p 259.50p 271.00p 109166
10/11/2021 272.00p 273.50p 268.00p 271.50p 503349
09/11/2021 269.00p 273.50p 264.50p 268.00p 173862
08/11/2021 269.00p 269.00p 263.50p 267.00p 1363299
05/11/2021 269.00p 275.00p 259.88p 265.00p 104186
04/11/2021 267.00p 271.00p 266.00p 269.00p 966977
03/11/2021 266.50p 281.00p 266.00p 268.00p 263546
02/11/2021 269.00p 270.00p 264.50p 267.50p 136389
01/11/2021 259.50p 264.50p 257.00p 263.50p 870373
29/10/2021 260.50p 263.00p 258.50p 259.00p 121669
28/10/2021 265.00p 265.00p 255.24p 261.00p 92452
27/10/2021 262.00p 266.00p 260.96p 263.00p 132795
26/10/2021 270.00p 270.50p 259.81p 266.00p 126290
25/10/2021 264.00p 271.00p 261.50p 269.50p 109739
22/10/2021 260.50p 270.00p 259.88p 262.50p 146564
21/10/2021 278.00p 278.00p 259.50p 260.50p 217778
20/10/2021 278.00p 278.00p 264.50p 264.50p 214507
19/10/2021 269.00p 277.00p 260.38p 273.50p 190231
18/10/2021 262.00p 271.50p 256.03p 266.00p 136551
15/10/2021 264.50p 267.00p 262.00p 265.00p 558219
14/10/2021 264.50p 267.50p 251.85p 267.50p 254695
13/10/2021 264.00p 270.00p 260.50p 261.50p 289932
12/10/2021 271.50p 276.50p 267.00p 267.50p 221780
11/10/2021 277.00p 297.00p 274.50p 275.00p 138902
08/10/2021 293.50p 293.50p 276.45p 282.50p 350592
07/10/2021 292.00p 304.00p 291.50p 293.50p 1355231
06/10/2021 302.50p 302.55p 286.50p 302.00p 898674
05/10/2021 296.00p 303.50p 295.00p 301.00p 481731
04/10/2021 288.00p 301.50p 284.00p 296.00p 958452
01/10/2021 273.50p 293.50p 271.85p 290.00p 598190
30/09/2021 284.00p 292.00p 276.50p 277.50p 119059
29/09/2021 281.50p 295.50p 275.00p 277.00p 235013
28/09/2021 279.00p 285.36p 277.00p 280.00p 86441
27/09/2021 282.00p 289.00p 278.16p 286.50p 90399
24/09/2021 291.50p 295.50p 281.00p 283.00p 123453
23/09/2021 281.00p 287.88p 278.50p 282.50p 100318
22/09/2021 277.00p 283.00p 268.30p 282.00p 416739
21/09/2021 279.50p 286.00p 270.00p 273.00p 166980
20/09/2021 294.00p 294.00p 272.50p 275.00p 145112
17/09/2021 283.50p 288.00p 276.50p 280.00p 501004
16/09/2021 278.50p 295.50p 274.50p 285.00p 451851
15/09/2021 275.50p 290.00p 275.50p 276.00p 226741
14/09/2021 307.50p 307.50p 287.50p 294.50p 96364
13/09/2021 295.00p 301.76p 286.00p 293.50p 59457
10/09/2021 302.00p 303.00p 294.00p 294.00p 300195
09/09/2021 310.00p 310.00p 292.00p 303.00p 199335
08/09/2021 299.00p 301.00p 290.87p 301.00p 229786
07/09/2021 307.00p 307.00p 293.83p 297.00p 1134105
06/09/2021 310.00p 310.00p 298.00p 300.00p 95590
03/09/2021 309.00p 320.50p 303.50p 306.50p 92781
02/09/2021 320.50p 320.58p 305.50p 308.50p 401165
01/09/2021 320.00p 320.00p 303.00p 308.50p 153959
31/08/2021 315.00p 318.00p 299.50p 315.50p 170578
27/08/2021 318.50p 318.50p 304.92p 314.00p 71131
26/08/2021 304.00p 313.50p 301.00p 313.50p 190982
25/08/2021 304.00p 319.50p 300.00p 306.00p 50641
24/08/2021 304.50p 316.93p 299.00p 304.00p 67775
23/08/2021 313.00p 317.00p 303.00p 304.50p 72971
20/08/2021 312.50p 330.00p 309.00p 313.50p 407112
19/08/2021 307.50p 317.00p 305.50p 312.50p 90804
18/08/2021 317.00p 317.00p 297.50p 311.00p 190834
17/08/2021 304.50p 316.50p 300.50p 304.00p 100497
16/08/2021 307.50p 309.00p 303.00p 307.00p 113378
13/08/2021 308.50p 312.50p 305.84p 308.00p 106876
12/08/2021 304.50p 308.00p 299.50p 306.00p 91286
11/08/2021 304.00p 314.50p 299.50p 300.50p 162407
10/08/2021 306.00p 306.00p 290.50p 299.50p 108638
09/08/2021 305.00p 319.00p 295.50p 300.50p 114731
06/08/2021 308.00p 311.85p 301.50p 304.00p 240503
05/08/2021 309.50p 313.00p 305.45p 310.00p 204529
04/08/2021 307.50p 318.00p 302.50p 308.00p 267695
03/08/2021 293.00p 319.50p 290.00p 305.00p 511761
02/08/2021 292.50p 305.50p 292.50p 295.50p 314976
30/07/2021 300.00p 305.50p 300.00p 302.00p 136659
29/07/2021 287.00p 311.00p 287.00p 308.50p 933117
28/07/2021 295.50p 301.50p 294.88p 298.00p 288960
27/07/2021 296.50p 297.50p 293.00p 296.00p 93943
26/07/2021 300.00p 308.50p 298.00p 298.50p 159475
23/07/2021 302.00p 310.00p 299.00p 303.00p 200524
22/07/2021 295.00p 307.50p 283.50p 302.50p 402179
21/07/2021 269.50p 300.50p 269.50p 293.00p 382876
20/07/2021 255.50p 290.00p 255.50p 282.50p 839948
19/07/2021 291.00p 291.00p 266.50p 267.50p 124642
16/07/2021 282.00p 293.00p 273.50p 277.50p 85547
15/07/2021 281.50p 285.94p 280.04p 281.50p 47566
14/07/2021 284.50p 287.50p 284.00p 285.50p 165574
13/07/2021 284.50p 294.24p 272.50p 287.00p 330742
12/07/2021 285.00p 295.00p 274.50p 292.00p 626902
09/07/2021 275.00p 280.50p 275.00p 280.50p 61833
08/07/2021 281.50p 284.50p 272.50p 274.00p 119951
07/07/2021 279.00p 284.00p 279.00p 283.50p 165648
06/07/2021 271.50p 281.50p 271.50p 279.50p 458914
05/07/2021 274.00p 281.00p 272.00p 281.00p 107744
02/07/2021 274.50p 282.00p 274.00p 278.00p 244839
01/07/2021 269.00p 279.00p 269.00p 275.00p 340831
30/06/2021 274.50p 276.00p 264.50p 270.00p 323987
29/06/2021 279.00p 284.50p 253.50p 271.50p 253011
28/06/2021 265.50p 271.74p 263.00p 270.00p 182397
25/06/2021 283.50p 283.50p 267.00p 268.00p 112490
24/06/2021 267.00p 275.50p 267.00p 271.00p 148945
23/06/2021 274.50p 277.00p 271.50p 273.00p 431295
22/06/2021 276.00p 276.00p 265.50p 272.00p 264779
21/06/2021 261.50p 275.00p 257.76p 268.50p 167116
18/06/2021 257.50p 268.00p 255.03p 262.00p 684250
17/06/2021 259.50p 269.00p 259.50p 263.50p 155338
16/06/2021 272.00p 275.70p 265.50p 271.50p 224043
15/06/2021 286.50p 286.50p 268.00p 269.00p 450825
14/06/2021 270.00p 277.23p 262.00p 272.00p 420451
11/06/2021 288.00p 296.00p 270.50p 272.50p 232918
10/06/2021 272.00p 277.05p 272.00p 275.00p 470376
09/06/2021 294.50p 294.50p 273.50p 273.50p 226248
08/06/2021 288.50p 294.13p 280.00p 280.50p 135450
07/06/2021 289.00p 293.49p 284.00p 284.00p 109541
04/06/2021 292.00p 292.00p 284.00p 286.00p 260687
03/06/2021 308.50p 308.50p 287.00p 288.00p 149320
02/06/2021 299.50p 304.00p 290.00p 295.00p 153422
01/06/2021 289.00p 301.00p 289.00p 296.50p 231037
31/05/2021 293.00p 300.00p 293.00p 293.00p 140525

*Close Price adjusted for both dividends and splits