Forterra (FORT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
11/12/2025 175.00p 180.60p 175.00p 179.60p 120398
10/12/2025 175.00p 179.80p 175.00p 177.20p 123734
09/12/2025 177.80p 181.80p 175.00p 179.00p 266870
08/12/2025 175.00p 183.20p 175.00p 177.40p 318845
05/12/2025 178.80p 186.00p 175.40p 182.20p 207729
04/12/2025 190.00p 190.00p 179.60p 181.60p 209627
03/12/2025 180.60p 182.40p 178.37p 182.00p 152565
02/12/2025 182.40p 183.40p 179.80p 180.80p 175916
01/12/2025 189.40p 189.40p 180.60p 182.40p 438059
28/11/2025 190.00p 190.00p 183.80p 185.40p 209861
27/11/2025 183.00p 189.20p 181.00p 186.40p 391420
26/11/2025 183.20p 189.60p 180.80p 183.80p 356007
25/11/2025 175.40p 185.20p 173.40p 184.40p 998989
24/11/2025 171.00p 176.40p 171.00p 175.60p 955856
21/11/2025 170.00p 175.20p 170.00p 173.00p 687936
20/11/2025 175.00p 181.60p 173.00p 174.60p 570581
19/11/2025 166.00p 174.80p 166.00p 173.00p 166081
18/11/2025 167.60p 174.60p 167.60p 173.00p 226299
17/11/2025 178.80p 183.40p 175.00p 175.80p 654886
14/11/2025 180.00p 187.00p 176.60p 178.60p 506448
13/11/2025 179.00p 188.40p 179.00p 184.40p 446194
12/11/2025 184.60p 190.00p 182.20p 183.60p 375144
11/11/2025 176.00p 185.60p 176.00p 184.80p 1040015
10/11/2025 177.00p 182.20p 177.00p 181.20p 1348104
07/11/2025 180.00p 185.00p 176.20p 178.00p 1418691
06/11/2025 181.00p 187.82p 180.00p 180.00p 350404
05/11/2025 180.00p 184.20p 180.00p 182.60p 293025
04/11/2025 182.20p 184.00p 180.20p 182.00p 668165
03/11/2025 190.80p 190.80p 180.00p 183.40p 242033
31/10/2025 180.60p 184.80p 180.20p 182.00p 1102981
30/10/2025 191.60p 191.60p 181.00p 182.60p 364422
29/10/2025 180.00p 184.00p 180.00p 182.60p 580262
28/10/2025 180.00p 183.40p 180.00p 182.20p 128204
27/10/2025 181.00p 187.80p 180.40p 182.80p 406949
24/10/2025 183.40p 186.20p 182.00p 185.40p 1449134
23/10/2025 178.00p 183.60p 178.00p 183.60p 673471
22/10/2025 165.00p 179.80p 165.00p 179.80p 808743
21/10/2025 167.00p 171.00p 166.00p 170.00p 1341288
20/10/2025 171.00p 171.00p 161.80p 167.00p 1702499
17/10/2025 170.00p 173.20p 167.06p 170.00p 663763
16/10/2025 176.40p 178.80p 171.60p 173.00p 184813
15/10/2025 182.20p 182.20p 175.20p 176.80p 869470
14/10/2025 170.00p 180.40p 170.00p 180.40p 597907
13/10/2025 170.00p 176.20p 170.00p 175.60p 920086
10/10/2025 180.00p 182.00p 170.00p 171.60p 2909443
09/10/2025 181.60p 185.60p 178.40p 184.00p 215769
08/10/2025 180.00p 182.60p 179.60p 181.80p 671809
07/10/2025 188.00p 188.00p 180.40p 180.60p 617478
06/10/2025 182.00p 187.80p 182.00p 185.80p 1363775
03/10/2025 192.00p 192.00p 183.80p 186.20p 208353
02/10/2025 183.00p 188.40p 183.00p 184.20p 689522
01/10/2025 189.00p 189.00p 184.00p 185.60p 471663
30/09/2025 180.00p 189.76p 180.00p 187.20p 401905
29/09/2025 180.60p 187.00p 180.60p 185.60p 294974
26/09/2025 191.40p 191.40p 182.80p 183.60p 133363
25/09/2025 180.00p 188.60p 180.00p 182.60p 229063
24/09/2025 188.40p 192.65p 185.60p 187.80p 345108
23/09/2025 180.00p 189.20p 180.00p 188.00p 578022
22/09/2025 185.00p 188.00p 184.00p 185.60p 466135
19/09/2025 199.40p 199.40p 186.00p 186.60p 866976
18/09/2025 189.20p 194.80p 187.60p 194.80p 552812
17/09/2025 195.00p 195.00p 190.80p 192.00p 687176
16/09/2025 195.00p 195.00p 192.00p 192.20p 174839
15/09/2025 195.00p 195.00p 189.80p 192.00p 777164
12/09/2025 193.20p 193.20p 186.95p 191.80p 111659
11/09/2025 195.00p 195.00p 190.60p 191.60p 211582
10/09/2025 195.00p 195.00p 190.40p 190.60p 369676
09/09/2025 192.00p 193.80p 190.00p 192.80p 737853
08/09/2025 188.60p 191.40p 184.20p 191.20p 216993
05/09/2025 188.00p 190.00p 182.60p 188.20p 1624066
04/09/2025 186.80p 191.60p 185.24p 187.60p 295731
03/09/2025 187.00p 191.60p 183.80p 186.20p 289234
02/09/2025 188.40p 194.20p 183.80p 186.40p 318407
01/09/2025 185.00p 194.00p 185.00p 190.00p 309779
29/08/2025 194.00p 194.80p 192.00p 191.40p 422468
28/08/2025 186.80p 196.40p 186.80p 193.60p 1204629
27/08/2025 193.80p 196.40p 192.80p 194.40p 584003
26/08/2025 185.60p 195.00p 185.60p 193.80p 473803
22/08/2025 194.40p 195.60p 190.80p 195.60p 396548
21/08/2025 193.80p 194.40p 189.40p 191.60p 450853
20/08/2025 193.20p 196.80p 191.00p 193.80p 500647
19/08/2025 185.60p 192.80p 185.60p 192.80p 210206
18/08/2025 190.60p 199.20p 188.80p 190.40p 202702
15/08/2025 194.40p 197.60p 191.80p 191.80p 203928
14/08/2025 198.00p 200.00p 195.00p 195.00p 381766
13/08/2025 197.80p 199.60p 192.80p 196.20p 233199
12/08/2025 197.80p 202.20p 192.00p 196.80p 189184
11/08/2025 200.00p 200.00p 196.60p 196.60p 400711
08/08/2025 198.20p 200.00p 195.20p 198.80p 206411
07/08/2025 195.80p 199.20p 193.20p 198.60p 2250710
06/08/2025 200.00p 200.00p 194.60p 195.40p 826763
05/08/2025 204.00p 204.00p 197.00p 197.20p 345893
04/08/2025 199.40p 201.00p 197.00p 199.00p 248621
01/08/2025 198.40p 202.50p 197.00p 197.60p 338512
31/07/2025 202.50p 206.00p 200.00p 201.50p 695060
30/07/2025 205.00p 210.00p 200.50p 202.00p 1746098
29/07/2025 198.00p 215.00p 195.00p 204.00p 4258342
28/07/2025 188.00p 192.60p 182.40p 183.80p 235841
25/07/2025 187.20p 192.60p 182.40p 186.20p 959265
24/07/2025 189.00p 195.80p 187.60p 189.60p 583069
23/07/2025 190.00p 195.60p 187.40p 190.00p 376050
22/07/2025 198.00p 199.80p 192.00p 192.00p 298788
21/07/2025 202.00p 202.00p 198.13p 199.20p 536684
18/07/2025 197.80p 199.75p 196.60p 198.60p 194621
17/07/2025 190.00p 196.80p 190.00p 195.60p 977632
16/07/2025 200.00p 200.00p 192.00p 192.60p 440206
15/07/2025 195.00p 199.80p 194.20p 196.20p 428029
14/07/2025 205.00p 205.00p 194.00p 197.00p 459903
11/07/2025 200.50p 200.50p 194.00p 197.20p 215516
10/07/2025 205.00p 205.00p 196.60p 198.40p 604869
09/07/2025 200.00p 202.68p 194.00p 200.00p 1556431
08/07/2025 190.00p 200.09p 190.00p 198.40p 617285
07/07/2025 195.00p 195.00p 189.51p 191.20p 302690
04/07/2025 192.40p 198.88p 188.00p 191.80p 393415
03/07/2025 191.00p 195.60p 191.00p 192.80p 297877
02/07/2025 198.00p 199.60p 192.34p 193.00p 325677
01/07/2025 197.20p 199.40p 195.60p 198.40p 602708
30/06/2025 198.20p 199.80p 196.40p 197.00p 562912
27/06/2025 194.00p 202.00p 194.00p 198.20p 589060
26/06/2025 200.00p 200.00p 190.60p 196.20p 326805
25/06/2025 190.00p 197.40p 190.00p 194.60p 306955
24/06/2025 193.00p 193.00p 182.60p 192.80p 1738114
23/06/2025 189.80p 189.80p 184.20p 185.20p 385060
20/06/2025 186.60p 192.20p 185.20p 186.00p 722656
19/06/2025 195.00p 195.00p 187.40p 188.00p 234046
18/06/2025 192.60p 192.60p 187.20p 190.60p 399032
17/06/2025 193.80p 195.20p 190.40p 192.00p 553827
16/06/2025 198.00p 198.00p 192.18p 193.60p 263279
13/06/2025 197.00p 197.00p 191.20p 193.80p 372157
12/06/2025 194.20p 198.60p 192.20p 195.40p 558402
11/06/2025 193.40p 201.00p 192.15p 196.80p 944339
10/06/2025 194.00p 202.00p 194.00p 201.50p 548826
09/06/2025 190.60p 197.60p 190.60p 196.20p 295632
06/06/2025 198.00p 198.00p 193.60p 194.00p 313076
05/06/2025 194.60p 196.00p 191.00p 194.20p 525623
04/06/2025 199.80p 200.00p 193.40p 194.20p 369507
03/06/2025 199.40p 200.50p 196.20p 196.80p 304198
02/06/2025 197.40p 200.50p 196.60p 198.60p 414589
30/05/2025 198.00p 198.80p 196.80p 197.60p 690151
29/05/2025 200.00p 200.50p 195.60p 196.00p 767090
28/05/2025 191.00p 200.00p 189.80p 198.00p 7231644
27/05/2025 189.80p 191.80p 185.20p 190.00p 1797675
23/05/2025 190.80p 194.80p 185.40p 189.40p 933642
22/05/2025 195.00p 195.00p 186.20p 188.60p 144298
21/05/2025 186.00p 192.80p 186.00p 190.00p 592438
20/05/2025 187.40p 194.80p 186.40p 192.20p 5771751
19/05/2025 188.00p 191.80p 185.40p 189.00p 89924
16/05/2025 195.00p 195.00p 185.00p 189.00p 128589
15/05/2025 188.20p 189.60p 185.20p 187.60p 2160037
14/05/2025 194.20p 194.40p 185.80p 188.20p 824609
13/05/2025 192.60p 195.20p 190.00p 192.40p 199246
12/05/2025 191.40p 194.40p 185.80p 192.20p 128788
09/05/2025 192.00p 194.40p 185.60p 190.40p 281103
08/05/2025 190.80p 194.00p 187.80p 192.60p 131915
07/05/2025 185.00p 194.00p 185.00p 189.60p 208408
06/05/2025 187.40p 192.00p 181.20p 192.00p 284115
02/05/2025 178.80p 189.80p 178.80p 187.80p 148926
01/05/2025 177.00p 188.80p 177.00p 187.40p 72089
30/04/2025 189.40p 189.40p 180.80p 186.40p 205226
29/04/2025 176.00p 185.00p 176.00p 183.20p 250483
28/04/2025 184.80p 184.80p 181.42p 182.80p 174978
25/04/2025 184.20p 184.60p 176.20p 182.00p 222847
24/04/2025 184.80p 184.80p 175.60p 178.40p 152622
23/04/2025 181.40p 184.60p 174.92p 177.80p 220711
22/04/2025 173.60p 178.80p 170.00p 176.20p 203621
17/04/2025 175.80p 179.60p 171.80p 175.00p 115188
16/04/2025 170.80p 177.20p 170.80p 177.20p 163492
15/04/2025 168.80p 175.20p 168.80p 175.00p 302238
14/04/2025 174.40p 174.40p 166.20p 171.80p 399640
11/04/2025 161.60p 170.31p 161.60p 169.00p 200637
10/04/2025 170.00p 173.40p 168.40p 169.00p 438337
09/04/2025 158.60p 165.80p 158.60p 163.80p 563211
08/04/2025 159.00p 167.40p 157.60p 165.40p 538930
07/04/2025 158.00p 167.00p 155.40p 160.00p 773843
04/04/2025 165.00p 173.00p 162.80p 165.00p 1008654
03/04/2025 171.20p 174.00p 166.40p 172.80p 369598
02/04/2025 181.00p 181.00p 169.00p 174.60p 270000
01/04/2025 170.00p 175.00p 170.00p 173.00p 761467
31/03/2025 173.00p 175.00p 170.40p 172.20p 569560
28/03/2025 175.00p 176.00p 169.53p 174.00p 762255
27/03/2025 166.00p 174.00p 164.40p 174.00p 463874
26/03/2025 157.00p 165.80p 157.00p 165.00p 645843
25/03/2025 157.60p 163.60p 154.80p 162.80p 722514
24/03/2025 158.80p 159.40p 155.60p 156.00p 1121119
21/03/2025 159.00p 162.00p 158.80p 158.80p 1211234
20/03/2025 170.00p 170.00p 161.80p 161.80p 1030874
19/03/2025 160.80p 164.00p 160.00p 162.00p 1758485
18/03/2025 164.00p 164.60p 159.60p 161.00p 780895
17/03/2025 164.40p 165.60p 160.40p 162.00p 1466568
14/03/2025 158.00p 162.40p 158.00p 160.00p 684850
13/03/2025 160.00p 167.00p 159.40p 160.60p 633379
12/03/2025 163.00p 170.40p 159.00p 159.00p 671263
11/03/2025 165.00p 165.00p 155.60p 159.00p 108081
10/03/2025 165.00p 165.00p 157.00p 158.80p 158782
07/03/2025 165.00p 165.00p 157.60p 162.80p 273219
06/03/2025 158.20p 162.40p 157.80p 161.80p 149479
05/03/2025 156.60p 159.20p 150.00p 158.40p 246146
04/03/2025 155.80p 159.80p 151.00p 151.60p 529165
03/03/2025 152.20p 156.40p 152.00p 155.20p 287146
28/02/2025 153.00p 155.56p 152.20p 152.20p 6714706

*Close Price adjusted for both dividends and splits