Forterra (FORT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
31/05/2023 192.20p 192.20p 183.80p 184.80p 658948
30/05/2023 192.20p 192.20p 189.80p 191.40p 276960
26/05/2023 185.00p 191.29p 185.00p 190.00p 233123
25/05/2023 192.20p 192.20p 185.88p 188.40p 208516
24/05/2023 192.20p 192.20p 187.40p 188.00p 364681
23/05/2023 187.40p 191.80p 187.40p 191.00p 248497
22/05/2023 186.80p 190.20p 185.20p 189.00p 398638
19/05/2023 189.60p 192.00p 187.77p 189.00p 240336
18/05/2023 185.00p 191.80p 183.60p 187.80p 223439
17/05/2023 185.40p 188.00p 183.40p 185.80p 299780
16/05/2023 192.40p 192.40p 183.89p 187.20p 414184
15/05/2023 199.00p 199.00p 187.80p 193.80p 281070
12/05/2023 186.00p 194.40p 186.00p 189.20p 209438
11/05/2023 190.00p 199.80p 189.00p 190.60p 132124
10/05/2023 200.00p 200.00p 189.60p 192.60p 512471
09/05/2023 194.20p 197.80p 189.40p 194.80p 240791
05/05/2023 186.60p 195.40p 186.60p 193.80p 203766
04/05/2023 190.80p 193.00p 188.20p 188.20p 212946
03/05/2023 200.50p 200.50p 190.80p 191.40p 285654
02/05/2023 197.00p 197.00p 185.20p 192.00p 620155
28/04/2023 194.00p 201.12p 185.60p 193.40p 682414
27/04/2023 197.40p 197.40p 185.20p 190.40p 531486
26/04/2023 185.00p 189.60p 183.80p 189.00p 424429
25/04/2023 185.20p 200.50p 183.60p 185.80p 247919
24/04/2023 187.00p 189.80p 186.00p 187.60p 317334
21/04/2023 196.80p 196.80p 187.60p 190.00p 199327
20/04/2023 189.40p 202.00p 188.40p 192.60p 223339
19/04/2023 187.00p 202.50p 187.00p 192.20p 415066
18/04/2023 187.80p 202.50p 187.80p 195.20p 222391
17/04/2023 191.80p 195.20p 187.65p 191.80p 357756
14/04/2023 196.60p 196.60p 187.80p 189.20p 593787
13/04/2023 190.00p 196.60p 186.00p 188.60p 749202
12/04/2023 195.40p 195.40p 185.00p 187.40p 560204
11/04/2023 181.60p 188.60p 181.60p 186.00p 534119
06/04/2023 184.40p 188.00p 176.20p 183.80p 2351252
05/04/2023 194.20p 205.50p 183.60p 183.60p 713508
04/04/2023 207.50p 207.50p 192.00p 192.60p 287850
03/04/2023 197.20p 204.50p 196.53p 199.20p 590862
31/03/2023 197.80p 202.00p 197.00p 198.60p 456229
30/03/2023 201.50p 202.00p 195.80p 200.00p 416510
29/03/2023 200.00p 200.00p 189.20p 198.20p 363627
28/03/2023 200.00p 204.00p 191.20p 194.00p 322193
27/03/2023 188.00p 197.40p 188.00p 194.00p 204237
24/03/2023 200.50p 203.00p 194.00p 195.20p 241173
23/03/2023 213.00p 213.00p 200.00p 201.50p 183532
22/03/2023 195.00p 205.50p 195.00p 205.00p 300961
21/03/2023 210.50p 210.50p 202.87p 205.00p 304671
20/03/2023 191.80p 202.50p 191.80p 201.00p 257915
17/03/2023 208.00p 210.50p 199.40p 201.00p 288602
16/03/2023 201.50p 210.85p 199.10p 203.50p 270201
15/03/2023 200.00p 204.50p 196.26p 200.00p 458064
14/03/2023 204.00p 212.00p 195.40p 203.00p 342899
13/03/2023 207.50p 211.00p 199.45p 202.00p 428363
10/03/2023 208.00p 210.50p 205.50p 209.50p 318060
09/03/2023 218.50p 221.50p 212.00p 212.00p 521378
08/03/2023 227.50p 227.50p 214.50p 218.50p 304589
07/03/2023 225.00p 225.00p 213.00p 215.50p 270218
06/03/2023 209.50p 218.80p 208.00p 216.00p 316014
03/03/2023 213.50p 222.00p 212.88p 215.00p 509998
02/03/2023 224.50p 224.50p 212.50p 214.00p 342112
01/03/2023 216.00p 224.00p 209.50p 215.00p 462582
28/02/2023 219.00p 224.50p 217.00p 220.00p 741988
27/02/2023 224.00p 224.00p 213.50p 218.00p 400046
24/02/2023 217.50p 219.50p 214.00p 215.00p 107114
23/02/2023 212.50p 222.00p 209.84p 218.00p 552416
22/02/2023 213.50p 216.00p 208.00p 211.50p 347016
21/02/2023 229.50p 229.50p 214.00p 214.00p 141579
20/02/2023 225.00p 225.00p 217.00p 219.00p 226033
17/02/2023 217.50p 221.71p 214.50p 219.00p 178235
16/02/2023 222.00p 223.50p 218.00p 218.50p 166963
15/02/2023 219.50p 224.50p 216.00p 222.50p 322015
14/02/2023 218.00p 221.50p 215.00p 216.00p 266880
13/02/2023 218.00p 221.00p 215.50p 217.00p 212427
10/02/2023 221.50p 222.50p 217.00p 218.00p 384919
09/02/2023 221.00p 222.25p 216.00p 221.00p 292124
08/02/2023 209.50p 224.00p 209.50p 220.00p 344296
07/02/2023 222.00p 225.00p 218.00p 219.50p 221904
06/02/2023 221.00p 226.50p 221.00p 224.00p 247028
03/02/2023 231.00p 231.00p 220.75p 224.00p 438523
02/02/2023 219.50p 228.00p 217.94p 228.00p 663718
01/02/2023 212.50p 221.50p 212.50p 219.50p 640834
31/01/2023 217.00p 217.00p 210.00p 213.50p 411469
30/01/2023 215.00p 215.00p 210.00p 215.00p 250499
27/01/2023 212.00p 214.00p 210.00p 211.50p 260390
26/01/2023 213.50p 215.50p 211.00p 211.50p 1021080
25/01/2023 205.50p 217.50p 204.24p 213.50p 774100
24/01/2023 204.50p 212.50p 200.00p 205.50p 592049
23/01/2023 200.50p 213.50p 199.00p 202.00p 422348
20/01/2023 199.00p 201.50p 199.00p 199.20p 226846
19/01/2023 205.00p 205.00p 197.40p 200.00p 295893
18/01/2023 200.00p 204.50p 196.00p 200.50p 844915
17/01/2023 202.00p 204.00p 195.80p 196.80p 941802
16/01/2023 202.00p 204.00p 200.00p 202.50p 1077198
13/01/2023 204.00p 206.50p 199.60p 201.00p 1571401
12/01/2023 204.50p 208.50p 199.20p 204.00p 801437
11/01/2023 204.00p 212.50p 200.50p 209.50p 1092275
10/01/2023 198.00p 206.50p 196.40p 204.00p 2068772
09/01/2023 205.50p 205.50p 198.36p 198.40p 192520
06/01/2023 202.00p 202.00p 196.60p 197.80p 271702
05/01/2023 189.20p 201.00p 188.26p 199.00p 5241071
04/01/2023 190.80p 195.00p 189.40p 193.00p 2834380
03/01/2023 192.00p 194.40p 184.08p 190.40p 1000532
30/12/2022 190.00p 190.00p 186.40p 186.60p 243855
29/12/2022 183.00p 192.60p 183.00p 191.00p 1424528
28/12/2022 188.80p 191.40p 187.32p 188.60p 626176
23/12/2022 192.20p 193.60p 188.26p 190.00p 78694
22/12/2022 186.80p 189.00p 185.40p 185.60p 162263
21/12/2022 184.60p 187.60p 182.60p 187.00p 155458
20/12/2022 186.80p 190.70p 184.20p 186.60p 206224
19/12/2022 188.80p 189.80p 185.00p 187.00p 175063
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

*Close Price adjusted for both dividends and splits