Forterra (FORT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
19/04/2024 153.40p 159.80p 153.40p 154.00p 241611
18/04/2024 156.20p 158.00p 153.80p 156.20p 118507
17/04/2024 158.20p 159.80p 156.20p 156.60p 213532
16/04/2024 156.00p 160.20p 155.80p 156.80p 220401
15/04/2024 165.00p 165.00p 155.00p 161.40p 502534
12/04/2024 165.00p 165.00p 156.80p 160.00p 399372
11/04/2024 153.60p 158.80p 153.00p 158.40p 299165
10/04/2024 156.80p 159.20p 153.80p 153.80p 413698
09/04/2024 159.80p 160.80p 154.40p 156.40p 537769
08/04/2024 156.80p 164.80p 153.00p 161.00p 449702
05/04/2024 156.60p 164.80p 156.40p 157.20p 285028
04/04/2024 163.00p 166.00p 159.60p 160.20p 388545
03/04/2024 177.00p 177.00p 162.80p 163.40p 881380
02/04/2024 166.60p 173.60p 165.20p 169.80p 1073622
28/03/2024 170.40p 176.40p 168.80p 172.20p 765784
27/03/2024 175.20p 177.20p 171.36p 175.00p 444220
26/03/2024 169.00p 177.20p 169.00p 175.00p 425226
25/03/2024 184.00p 184.00p 170.00p 175.40p 3181036
22/03/2024 176.60p 179.60p 170.80p 177.00p 164693
21/03/2024 174.80p 183.80p 170.00p 176.80p 238949
20/03/2024 180.00p 180.00p 172.60p 174.00p 229854
19/03/2024 180.00p 180.00p 167.40p 172.60p 609769
18/03/2024 172.40p 180.00p 165.40p 175.00p 244818
15/03/2024 165.00p 175.20p 165.00p 174.40p 988019
14/03/2024 165.00p 177.40p 165.00p 173.20p 221606
13/03/2024 165.80p 175.00p 165.80p 172.20p 184115
12/03/2024 175.00p 179.80p 173.00p 173.20p 193791
11/03/2024 175.00p 177.80p 173.40p 175.20p 390376
08/03/2024 173.20p 179.80p 171.80p 176.00p 257223
07/03/2024 174.80p 179.80p 172.60p 172.60p 152664
06/03/2024 173.60p 179.20p 173.20p 174.00p 81956
05/03/2024 169.20p 179.80p 169.20p 172.60p 48594
04/03/2024 175.20p 179.80p 166.40p 177.00p 181892
01/03/2024 173.80p 179.80p 165.20p 174.60p 373409
29/02/2024 171.80p 180.00p 165.20p 171.80p 405879
28/02/2024 170.00p 180.00p 170.00p 172.20p 316597
27/02/2024 172.40p 177.80p 166.80p 175.40p 535965
26/02/2024 175.80p 179.80p 174.00p 175.80p 274358
23/02/2024 178.20p 180.00p 174.20p 175.40p 39297
22/02/2024 179.00p 180.00p 176.00p 177.40p 49829
21/02/2024 175.20p 179.00p 175.20p 176.80p 90010
20/02/2024 176.80p 179.00p 173.20p 175.80p 73069
19/02/2024 176.00p 178.20p 174.20p 176.80p 71968
16/02/2024 172.20p 179.00p 167.80p 176.00p 58192
15/02/2024 176.60p 178.80p 166.60p 174.00p 127522
14/02/2024 174.60p 178.80p 165.60p 174.00p 266118
13/02/2024 178.60p 178.60p 165.80p 173.00p 157232
12/02/2024 169.60p 174.20p 167.60p 173.00p 224548
09/02/2024 166.40p 172.80p 166.40p 170.00p 183851
08/02/2024 168.00p 173.20p 166.60p 172.60p 773648
07/02/2024 168.20p 178.40p 167.00p 168.20p 235464
06/02/2024 166.40p 171.40p 155.20p 168.00p 474436
05/02/2024 163.00p 169.80p 156.00p 166.00p 459188
02/02/2024 162.60p 169.80p 155.40p 165.00p 351646
01/02/2024 159.60p 169.80p 159.00p 164.80p 490766
31/01/2024 167.00p 169.80p 157.40p 165.20p 225477
30/01/2024 166.00p 168.20p 159.60p 166.20p 272402
29/01/2024 164.80p 169.80p 162.20p 166.40p 109249
26/01/2024 163.80p 166.49p 160.80p 166.00p 214365
25/01/2024 165.80p 166.00p 155.00p 163.60p 182556
24/01/2024 158.00p 164.60p 157.00p 164.60p 247519
23/01/2024 151.20p 164.80p 151.20p 157.80p 264600
22/01/2024 154.20p 158.80p 151.20p 158.80p 203033
19/01/2024 152.00p 162.20p 151.00p 152.40p 262726
18/01/2024 156.20p 163.80p 152.80p 155.00p 699392
17/01/2024 160.40p 169.80p 152.60p 154.80p 380993
16/01/2024 164.00p 173.60p 160.20p 160.80p 429593
15/01/2024 163.80p 170.00p 161.20p 164.20p 118450
12/01/2024 164.00p 168.60p 162.96p 163.40p 121503
11/01/2024 165.60p 170.00p 163.00p 163.20p 167633
10/01/2024 161.40p 170.00p 161.40p 163.60p 105939
09/01/2024 163.60p 170.00p 162.40p 163.80p 155746
08/01/2024 165.40p 170.00p 161.00p 166.80p 94629
05/01/2024 163.40p 170.00p 161.05p 163.20p 118683
04/01/2024 161.20p 169.40p 161.00p 165.00p 154967
03/01/2024 171.60p 173.10p 166.60p 168.60p 131014
02/01/2024 176.00p 178.40p 172.40p 172.80p 149899
29/12/2023 176.60p 182.80p 175.80p 176.80p 33693
28/12/2023 179.00p 182.60p 175.40p 176.60p 239672
27/12/2023 170.00p 178.80p 170.00p 177.80p 281308
22/12/2023 170.00p 175.80p 170.00p 173.60p 111687
21/12/2023 174.00p 175.80p 171.00p 174.40p 193209
20/12/2023 175.00p 175.00p 170.80p 174.00p 231185
19/12/2023 169.00p 171.40p 166.50p 170.40p 312266
18/12/2023 169.00p 169.00p 159.20p 166.80p 427789
15/12/2023 166.00p 168.80p 159.60p 166.60p 668748
14/12/2023 156.40p 165.80p 156.40p 162.80p 655953
13/12/2023 157.60p 157.60p 155.00p 155.40p 407379
12/12/2023 166.00p 166.00p 155.00p 156.00p 364043
11/12/2023 166.00p 166.00p 159.40p 160.80p 97178
08/12/2023 166.00p 166.00p 160.40p 163.00p 100788
07/12/2023 160.40p 162.60p 158.20p 161.80p 197648
06/12/2023 162.00p 162.00p 156.20p 159.00p 241802
05/12/2023 162.00p 162.00p 157.80p 158.00p 341874
04/12/2023 159.00p 160.40p 150.20p 158.00p 328544
01/12/2023 159.00p 159.00p 150.20p 155.60p 332013
30/11/2023 159.00p 159.00p 153.00p 153.20p 433195
29/11/2023 153.00p 158.80p 148.40p 154.00p 245278
28/11/2023 151.00p 154.80p 151.00p 152.00p 191374
27/11/2023 155.00p 158.49p 149.83p 151.00p 286294
24/11/2023 150.20p 155.00p 150.00p 154.00p 146951
23/11/2023 149.00p 153.00p 146.80p 153.00p 149617
22/11/2023 151.00p 152.00p 147.70p 152.00p 316133
21/11/2023 142.00p 152.80p 142.00p 150.00p 279908
20/11/2023 149.80p 152.19p 147.20p 149.80p 122339
17/11/2023 145.00p 151.00p 145.00p 149.80p 128204
16/11/2023 145.00p 152.40p 142.60p 146.00p 890665
15/11/2023 150.00p 153.00p 144.00p 150.00p 617677
14/11/2023 145.00p 148.20p 140.80p 147.20p 368203
13/11/2023 137.40p 142.60p 135.00p 141.60p 194373
10/11/2023 139.20p 144.00p 138.40p 139.60p 123839
09/11/2023 142.00p 144.07p 140.60p 142.60p 152600
08/11/2023 145.00p 145.00p 138.20p 140.20p 1174292
07/11/2023 136.60p 143.60p 136.20p 139.00p 186494
06/11/2023 139.60p 141.00p 136.20p 139.00p 288722
03/11/2023 137.80p 143.20p 135.60p 139.60p 274415
02/11/2023 134.60p 140.68p 129.00p 138.40p 418373
01/11/2023 131.80p 135.20p 123.80p 134.20p 280460
31/10/2023 131.80p 135.80p 124.80p 134.60p 622985
30/10/2023 134.00p 134.20p 122.60p 129.00p 311963
27/10/2023 126.20p 129.00p 125.60p 128.00p 144806
26/10/2023 122.40p 126.96p 122.20p 126.40p 625661
25/10/2023 131.00p 133.77p 123.20p 123.80p 651394
24/10/2023 129.40p 130.60p 126.00p 126.00p 233031
23/10/2023 129.20p 131.00p 127.20p 130.60p 320200
20/10/2023 130.60p 135.20p 128.20p 129.40p 275328
19/10/2023 135.00p 135.00p 130.40p 133.60p 103809
18/10/2023 135.60p 136.00p 131.60p 131.80p 290980
17/10/2023 129.20p 137.20p 127.20p 136.00p 301258
16/10/2023 134.60p 136.40p 125.20p 135.60p 469386
13/10/2023 130.00p 137.20p 130.00p 135.00p 1921381
12/10/2023 136.40p 140.20p 135.00p 136.00p 1059369
11/10/2023 137.80p 139.66p 131.40p 136.40p 1568778
10/10/2023 147.00p 149.00p 136.80p 143.80p 349113
09/10/2023 148.80p 154.20p 142.00p 142.00p 346801
06/10/2023 146.80p 146.80p 140.20p 145.00p 223042
05/10/2023 142.00p 150.20p 140.00p 140.00p 112583
04/10/2023 140.00p 143.60p 138.80p 140.00p 218706
03/10/2023 144.00p 145.00p 138.60p 141.80p 317960
02/10/2023 147.80p 154.20p 143.80p 144.00p 241723
29/09/2023 149.20p 152.20p 142.40p 148.80p 640937
28/09/2023 152.20p 152.20p 143.40p 145.60p 933219
27/09/2023 151.40p 154.00p 144.80p 146.40p 744004
26/09/2023 153.20p 154.00p 149.40p 149.40p 677597
25/09/2023 162.00p 166.20p 153.00p 154.00p 382295
22/09/2023 161.60p 169.00p 158.20p 159.00p 253819
21/09/2023 157.40p 164.79p 155.96p 161.20p 536508
20/09/2023 161.00p 168.40p 158.58p 161.00p 723857
19/09/2023 160.20p 165.80p 159.60p 160.00p 266948
18/09/2023 169.00p 171.60p 164.60p 164.60p 389916
15/09/2023 169.20p 172.20p 165.20p 169.20p 493926
14/09/2023 167.60p 170.00p 166.40p 168.20p 318622
13/09/2023 166.20p 172.80p 165.00p 167.60p 134425
12/09/2023 165.40p 167.00p 164.00p 165.00p 243462
11/09/2023 169.20p 172.00p 161.00p 165.00p 309040
08/09/2023 165.00p 170.60p 162.60p 165.00p 271879
07/09/2023 166.40p 169.00p 163.20p 164.60p 264952
06/09/2023 164.80p 170.00p 164.00p 164.40p 193400
05/09/2023 160.20p 171.40p 160.20p 164.80p 330679
04/09/2023 161.00p 169.40p 161.00p 166.00p 131009
01/09/2023 175.60p 175.60p 167.20p 167.20p 311939
31/08/2023 169.00p 173.00p 166.60p 167.20p 746840
30/08/2023 162.00p 171.60p 162.00p 167.40p 174331
29/08/2023 165.80p 169.00p 162.80p 167.80p 244575
25/08/2023 164.20p 166.00p 163.20p 164.40p 274109
24/08/2023 169.40p 172.71p 165.40p 166.00p 396878
23/08/2023 162.00p 169.00p 162.00p 168.80p 4485909
22/08/2023 169.00p 169.00p 165.60p 167.20p 973979
21/08/2023 174.00p 181.40p 167.60p 168.60p 2227974
18/08/2023 176.00p 184.60p 172.00p 174.00p 1053660
17/08/2023 178.80p 184.60p 176.20p 177.00p 1271413
16/08/2023 176.20p 182.00p 173.88p 178.00p 853252
15/08/2023 180.20p 180.80p 174.55p 180.00p 394361
14/08/2023 179.00p 181.00p 165.00p 180.60p 701448
11/08/2023 180.00p 190.00p 178.00p 180.00p 571807
10/08/2023 171.60p 187.80p 171.60p 178.00p 409044
09/08/2023 187.00p 190.60p 174.60p 179.80p 700248
08/08/2023 172.40p 179.20p 164.60p 178.00p 421079
07/08/2023 170.00p 177.40p 168.00p 176.20p 298200
04/08/2023 175.20p 179.40p 170.00p 177.60p 215769
03/08/2023 166.80p 176.40p 165.80p 175.60p 322887
02/08/2023 181.60p 181.60p 164.80p 174.60p 326605
01/08/2023 169.00p 174.20p 162.40p 173.20p 302973
31/07/2023 168.40p 172.60p 162.20p 172.00p 563050
28/07/2023 181.80p 181.80p 168.60p 172.80p 486668
27/07/2023 163.60p 175.60p 163.60p 171.80p 489586
26/07/2023 173.00p 176.00p 169.44p 172.60p 245672
25/07/2023 184.00p 184.00p 174.60p 175.40p 324067
24/07/2023 173.40p 176.60p 171.80p 175.00p 158315
21/07/2023 175.00p 186.20p 172.00p 175.00p 361284
20/07/2023 176.80p 181.80p 172.80p 176.40p 348253
19/07/2023 167.80p 174.80p 167.80p 174.00p 768697
18/07/2023 163.80p 168.20p 162.92p 166.60p 228858
17/07/2023 160.00p 167.00p 160.00p 164.00p 431577
14/07/2023 160.00p 169.60p 160.00p 165.40p 420153
13/07/2023 167.00p 171.40p 166.00p 167.80p 404495
12/07/2023 162.00p 170.20p 161.80p 167.20p 491581
11/07/2023 147.00p 166.40p 137.80p 164.40p 2080092
10/07/2023 162.00p 166.20p 158.80p 162.20p 235451
07/07/2023 159.20p 172.60p 157.20p 160.80p 209697

*Close Price adjusted for both dividends and splits