Forterra (FORT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
28/05/2021 293.00p 300.00p 293.00p 293.00p 140525
27/05/2021 297.00p 298.50p 290.95p 295.00p 582815
26/05/2021 290.00p 307.50p 290.00p 296.00p 996200
25/05/2021 303.50p 304.38p 289.00p 290.00p 957328
24/05/2021 294.00p 298.62p 288.00p 288.00p 233814
21/05/2021 290.50p 291.50p 283.50p 290.00p 509279
20/05/2021 290.00p 294.00p 278.50p 280.00p 221055
19/05/2021 298.00p 298.00p 283.00p 292.00p 297057
18/05/2021 290.00p 297.00p 281.80p 283.00p 742302
17/05/2021 295.00p 295.00p 282.57p 284.00p 148944
14/05/2021 290.50p 290.50p 280.20p 283.00p 140644
13/05/2021 285.50p 285.50p 276.50p 282.00p 100713
12/05/2021 290.00p 290.00p 283.00p 283.00p 296482
11/05/2021 290.50p 290.50p 279.50p 284.00p 251116
10/05/2021 290.50p 300.00p 283.50p 289.00p 176306
07/05/2021 288.00p 290.61p 287.10p 289.50p 191896
06/05/2021 291.00p 292.50p 285.50p 288.00p 394261
05/05/2021 290.00p 293.00p 286.00p 289.00p 126072
04/05/2021 295.00p 295.00p 277.50p 284.00p 673610
03/05/2021 291.00p 293.00p 286.00p 292.00p 509358
30/04/2021 291.00p 293.00p 286.00p 292.00p 509358
29/04/2021 296.00p 299.00p 291.00p 291.00p 836384
28/04/2021 295.00p 299.00p 292.75p 297.50p 1172062
27/04/2021 298.00p 304.00p 291.00p 299.00p 1248456
26/04/2021 295.00p 298.00p 294.00p 297.00p 691307
23/04/2021 295.00p 298.50p 292.40p 294.50p 2393817
22/04/2021 298.00p 298.00p 294.00p 297.50p 2036652
21/04/2021 291.50p 293.00p 289.50p 293.00p 391773
20/04/2021 292.50p 294.00p 290.00p 291.00p 1237960
19/04/2021 292.50p 295.50p 289.50p 293.50p 356797
16/04/2021 295.50p 298.00p 291.50p 295.00p 360341
15/04/2021 306.50p 306.50p 290.50p 295.00p 181581
14/04/2021 293.00p 300.00p 290.00p 292.50p 350961
13/04/2021 295.00p 298.50p 292.50p 293.50p 371860
12/04/2021 293.00p 294.50p 288.50p 292.50p 472365
09/04/2021 294.00p 294.00p 290.50p 291.00p 184436
08/04/2021 288.50p 294.00p 284.55p 294.00p 3456981
07/04/2021 285.50p 289.50p 280.00p 288.00p 913270
06/04/2021 295.00p 295.00p 285.00p 286.50p 1559811
01/04/2021 294.50p 299.50p 286.00p 289.00p 751180
31/03/2021 294.00p 294.00p 285.50p 287.00p 761553
30/03/2021 287.00p 299.00p 286.10p 292.00p 2076302
29/03/2021 285.50p 291.50p 280.25p 285.50p 667970
26/03/2021 284.50p 288.50p 283.55p 286.50p 1443708
25/03/2021 269.00p 282.74p 269.00p 282.00p 838552
24/03/2021 284.50p 284.50p 270.00p 274.50p 157807
23/03/2021 269.00p 275.00p 267.05p 271.00p 1253249
22/03/2021 273.50p 282.50p 268.97p 277.00p 438720
19/03/2021 270.00p 279.00p 269.50p 269.50p 2056945
18/03/2021 267.50p 274.50p 267.50p 271.00p 157813
17/03/2021 272.00p 279.50p 268.50p 274.50p 419906
16/03/2021 283.50p 283.50p 269.00p 273.50p 228055
15/03/2021 271.00p 281.00p 268.37p 270.00p 1705450
12/03/2021 275.00p 280.50p 271.00p 280.00p 1498425
11/03/2021 274.50p 293.00p 274.50p 277.50p 514119
10/03/2021 285.00p 290.00p 278.00p 287.00p 477534
09/03/2021 266.00p 282.00p 266.00p 275.00p 713211
08/03/2021 274.00p 274.00p 262.00p 272.00p 238083
05/03/2021 267.00p 269.50p 261.76p 268.50p 2018868
04/03/2021 264.00p 270.50p 256.00p 265.00p 432388
03/03/2021 272.00p 277.50p 257.50p 258.50p 1134647
02/03/2021 274.00p 278.50p 271.50p 273.00p 387346
01/03/2021 269.00p 275.50p 262.50p 273.00p 193229
26/02/2021 273.00p 278.00p 259.00p 259.00p 362409
25/02/2021 278.00p 278.00p 259.50p 262.00p 173875
24/02/2021 272.00p 273.50p 261.00p 264.00p 298173
23/02/2021 272.00p 272.00p 262.50p 268.00p 123962
22/02/2021 260.00p 272.00p 255.39p 262.50p 352937
19/02/2021 251.00p 259.50p 251.00p 259.50p 267888
18/02/2021 280.50p 280.50p 257.50p 258.00p 218499
17/02/2021 282.00p 282.00p 266.00p 266.50p 253226
16/02/2021 280.50p 287.50p 273.50p 274.00p 187202
15/02/2021 278.50p 283.00p 274.70p 280.00p 377619
12/02/2021 278.00p 278.68p 272.50p 272.50p 414405
11/02/2021 268.50p 279.00p 267.00p 278.50p 253600
10/02/2021 275.50p 277.50p 270.00p 273.00p 323496
09/02/2021 267.50p 279.00p 266.50p 278.00p 293965
08/02/2021 265.00p 270.00p 261.50p 266.00p 183497
05/02/2021 261.50p 266.50p 249.50p 265.50p 265123
04/02/2021 262.00p 262.00p 251.00p 259.00p 412646
03/02/2021 246.00p 261.50p 246.00p 253.00p 371043
02/02/2021 257.00p 258.00p 249.50p 251.50p 535146
01/02/2021 249.50p 262.62p 249.50p 255.50p 385372
29/01/2021 253.00p 260.00p 249.50p 260.00p 226194
28/01/2021 244.50p 254.50p 244.00p 254.00p 280751
27/01/2021 265.50p 265.50p 249.50p 254.50p 402758
26/01/2021 270.00p 270.00p 247.00p 256.50p 1063103
25/01/2021 269.50p 269.50p 260.00p 261.50p 350384
22/01/2021 269.50p 269.50p 260.50p 265.00p 324116
21/01/2021 264.00p 270.00p 244.50p 266.50p 236709
20/01/2021 260.00p 265.00p 257.50p 260.50p 801607
19/01/2021 255.50p 261.00p 254.50p 260.00p 225181
18/01/2021 255.00p 262.50p 243.50p 256.00p 261815
15/01/2021 263.00p 263.00p 251.00p 257.50p 206626
14/01/2021 250.00p 269.50p 249.64p 257.50p 128564
13/01/2021 260.50p 263.00p 253.00p 254.00p 502026
12/01/2021 264.50p 267.00p 256.50p 259.50p 531535
11/01/2021 266.50p 266.50p 257.50p 260.00p 393653
08/01/2021 268.50p 270.00p 250.50p 265.00p 262480
07/01/2021 253.50p 265.00p 245.47p 265.00p 580814
06/01/2021 240.00p 256.50p 233.00p 255.00p 270314
05/01/2021 241.50p 246.50p 236.50p 246.50p 171473
04/01/2021 241.00p 252.50p 233.46p 240.00p 483882
31/12/2020 245.00p 251.00p 241.37p 244.00p 128597
30/12/2020 246.50p 251.00p 242.33p 251.00p 260648
24/12/2020 250.00p 250.00p 239.00p 240.50p 193478
23/12/2020 226.00p 242.00p 223.00p 242.00p 670942
22/12/2020 224.00p 239.50p 221.00p 230.00p 309948
21/12/2020 235.50p 237.01p 222.00p 233.00p 314438
18/12/2020 243.50p 243.50p 235.50p 240.00p 1073642
17/12/2020 239.00p 242.39p 235.66p 237.50p 142366
16/12/2020 228.00p 245.00p 228.00p 236.00p 155226
15/12/2020 225.50p 240.00p 221.00p 238.00p 275061
14/12/2020 232.00p 236.50p 221.50p 222.00p 602128
11/12/2020 219.00p 228.50p 215.00p 225.50p 329290
10/12/2020 229.00p 233.50p 215.50p 216.00p 788445
09/12/2020 224.00p 235.57p 224.00p 231.00p 217609
08/12/2020 234.00p 241.00p 228.63p 234.00p 236043
07/12/2020 237.00p 241.00p 227.50p 228.00p 319166
04/12/2020 224.00p 241.50p 224.00p 241.50p 275033
03/12/2020 226.50p 236.50p 226.50p 234.00p 408466
02/12/2020 243.00p 243.00p 234.50p 239.00p 317055
01/12/2020 229.00p 239.00p 229.00p 239.00p 1322554
30/11/2020 226.00p 236.80p 226.00p 231.00p 527322
27/11/2020 224.00p 236.00p 224.00p 236.00p 669287
26/11/2020 235.50p 236.00p 231.50p 232.50p 110379
25/11/2020 250.00p 254.00p 231.00p 234.50p 710454
24/11/2020 243.00p 250.52p 240.00p 249.00p 769894
23/11/2020 235.00p 237.00p 228.50p 229.00p 179299
20/11/2020 232.00p 232.47p 227.53p 230.00p 161805
19/11/2020 233.00p 236.00p 227.50p 230.00p 404402
18/11/2020 232.00p 237.42p 229.00p 236.50p 489537
17/11/2020 228.00p 233.65p 226.00p 233.00p 304525
16/11/2020 215.00p 233.00p 215.00p 229.50p 401503
13/11/2020 212.00p 225.50p 205.50p 221.50p 249081
12/11/2020 215.50p 219.50p 211.54p 217.00p 543959
10/11/2020 198.00p 207.50p 198.00p 207.50p 554320
09/11/2020 183.60p 202.50p 180.93p 197.80p 537918
06/11/2020 179.20p 180.80p 175.31p 179.00p 315620
05/11/2020 190.40p 190.40p 176.40p 179.80p 385776
04/11/2020 188.80p 188.80p 180.00p 183.00p 143160
03/11/2020 177.80p 185.80p 175.00p 182.20p 419026
02/11/2020 187.00p 193.20p 169.80p 173.60p 421143
30/10/2020 185.40p 185.40p 179.20p 180.60p 814876
29/10/2020 187.20p 189.80p 183.40p 184.20p 323261
28/10/2020 190.00p 194.20p 182.00p 186.60p 1595034
27/10/2020 199.40p 203.74p 191.80p 192.20p 328777
26/10/2020 202.50p 205.00p 195.80p 198.00p 518243
23/10/2020 201.50p 202.00p 198.80p 200.00p 690313
22/10/2020 204.00p 204.50p 196.00p 196.00p 741499
21/10/2020 197.00p 206.50p 194.60p 202.00p 626079
20/10/2020 194.60p 199.60p 191.00p 195.00p 741162
19/10/2020 197.00p 201.00p 192.00p 195.00p 490271
16/10/2020 187.40p 201.00p 185.00p 197.00p 1889415
15/10/2020 184.80p 189.00p 181.40p 185.00p 545005
14/10/2020 184.60p 190.00p 181.31p 189.80p 181876
13/10/2020 187.20p 188.29p 178.80p 182.00p 716565
12/10/2020 190.60p 193.20p 182.80p 185.40p 401507
09/10/2020 192.20p 194.60p 188.60p 188.60p 492096
08/10/2020 191.40p 195.00p 188.06p 192.20p 402144
07/10/2020 190.00p 193.00p 188.40p 189.60p 410570
06/10/2020 185.60p 191.20p 180.76p 190.00p 415574
05/10/2020 183.40p 187.40p 182.38p 185.20p 513187
02/10/2020 179.20p 182.00p 176.20p 181.00p 191580
01/10/2020 178.40p 181.39p 176.00p 179.40p 319002
30/09/2020 170.00p 180.20p 167.40p 177.00p 381651
29/09/2020 169.60p 170.40p 165.49p 170.40p 1598212
28/09/2020 160.20p 169.40p 160.20p 168.80p 341767
25/09/2020 162.00p 163.00p 157.37p 159.80p 436895
24/09/2020 164.20p 173.00p 161.00p 162.00p 204812
23/09/2020 170.60p 173.42p 165.20p 166.00p 3275218
22/09/2020 168.60p 169.20p 163.00p 165.20p 1922630
21/09/2020 183.00p 187.60p 167.80p 168.60p 651689
18/09/2020 184.20p 188.60p 183.00p 188.40p 2369083
17/09/2020 187.60p 192.20p 186.72p 192.20p 556189
16/09/2020 189.00p 190.80p 185.40p 190.80p 597254
15/09/2020 187.40p 192.80p 185.00p 192.80p 4305981
14/09/2020 182.00p 190.40p 182.00p 190.40p 774982
11/09/2020 188.80p 191.00p 182.20p 185.80p 2272379
10/09/2020 180.00p 193.00p 177.33p 190.60p 1479113
09/09/2020 164.00p 172.20p 164.00p 170.00p 285472
08/09/2020 171.00p 172.00p 165.67p 171.00p 226740
07/09/2020 170.80p 174.40p 168.80p 170.80p 4510283
04/09/2020 167.40p 171.00p 165.91p 170.00p 363422
03/09/2020 169.80p 173.60p 167.00p 168.40p 404718
02/09/2020 164.00p 172.80p 158.80p 169.40p 464421
01/09/2020 157.40p 160.40p 155.00p 158.20p 882766
31/08/2020 158.20p 162.60p 157.80p 159.00p 415162
28/08/2020 158.20p 162.60p 157.80p 159.00p 415162
27/08/2020 159.60p 166.20p 159.00p 159.80p 345113
26/08/2020 159.80p 164.80p 159.00p 161.80p 325211
25/08/2020 166.00p 169.60p 159.00p 160.00p 614787
24/08/2020 160.00p 169.45p 156.60p 163.60p 651472
21/08/2020 159.20p 161.20p 152.80p 161.00p 4670558
20/08/2020 158.00p 159.60p 154.00p 156.20p 220990
19/08/2020 160.40p 162.40p 156.40p 158.00p 272535
18/08/2020 163.00p 167.03p 159.80p 160.40p 219714
17/08/2020 160.00p 169.20p 160.00p 165.20p 430169
14/08/2020 169.20p 170.00p 162.20p 165.60p 312031
13/08/2020 168.00p 172.81p 166.39p 170.00p 345042

*Close Price adjusted for both dividends and splits