Forterra (FORT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
06/07/2023 160.20p 163.00p 157.00p 159.60p 289044
05/07/2023 165.80p 167.00p 158.80p 160.40p 1118934
04/07/2023 162.00p 165.40p 160.60p 165.40p 318925
03/07/2023 165.80p 169.40p 157.80p 163.00p 705925
30/06/2023 172.60p 172.60p 161.00p 161.60p 893150
29/06/2023 158.40p 172.60p 157.60p 165.00p 1514227
28/06/2023 171.20p 171.60p 162.83p 164.60p 399872
27/06/2023 163.40p 168.40p 152.40p 166.40p 2101130
26/06/2023 156.00p 158.80p 154.80p 156.40p 385525
23/06/2023 160.00p 162.00p 156.20p 159.20p 235644
22/06/2023 172.80p 173.00p 159.60p 161.60p 1389954
21/06/2023 174.40p 174.40p 164.00p 165.20p 404583
20/06/2023 165.00p 178.00p 165.00p 165.80p 341084
19/06/2023 179.80p 179.80p 169.00p 169.80p 207257
16/06/2023 170.00p 177.20p 170.00p 172.60p 679628
15/06/2023 181.20p 182.00p 176.09p 177.60p 467197
14/06/2023 185.80p 195.00p 185.80p 189.00p 593838
13/06/2023 188.00p 189.20p 185.20p 186.40p 354151
12/06/2023 190.20p 191.20p 188.40p 188.80p 202898
09/06/2023 189.00p 190.80p 186.60p 187.60p 327061
08/06/2023 187.00p 190.00p 185.20p 187.20p 453132
07/06/2023 188.60p 190.60p 186.40p 188.00p 337647
06/06/2023 189.00p 191.20p 185.40p 187.80p 407461
05/06/2023 185.00p 198.80p 185.00p 190.00p 618193
02/06/2023 185.80p 192.20p 185.80p 190.80p 221157
01/06/2023 187.80p 187.80p 184.78p 186.60p 216457
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

*Close Price adjusted for both dividends and splits