Forterra (FORT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/12/2021 270.50p 273.00p 262.00p 267.50p 163760
17/12/2021 268.00p 281.32p 268.00p 268.00p 264775
16/12/2021 266.50p 282.60p 264.50p 272.00p 596780
15/12/2021 248.00p 270.00p 248.00p 268.50p 387631
14/12/2021 247.00p 262.00p 247.00p 260.50p 267375
13/12/2021 252.00p 264.00p 246.70p 248.00p 137666
10/12/2021 254.50p 256.50p 249.00p 253.50p 343093
09/12/2021 258.00p 258.50p 250.00p 251.50p 627060
08/12/2021 254.00p 261.00p 254.00p 258.50p 97517
07/12/2021 240.50p 260.00p 240.50p 260.00p 187018
06/12/2021 260.00p 260.00p 251.00p 252.00p 84027
03/12/2021 266.50p 266.50p 250.50p 253.50p 163633
02/12/2021 255.00p 255.50p 250.00p 254.00p 65025
01/12/2021 244.50p 256.00p 244.00p 252.50p 777181
30/11/2021 259.50p 259.50p 242.00p 244.00p 733890
29/11/2021 259.00p 259.00p 245.50p 245.50p 380070
26/11/2021 244.50p 249.50p 240.74p 246.00p 589540
25/11/2021 254.00p 254.50p 249.96p 250.50p 166811
24/11/2021 256.50p 260.00p 253.00p 253.50p 150862
23/11/2021 258.50p 259.50p 251.73p 255.00p 133725
22/11/2021 254.00p 258.00p 254.00p 254.00p 196087
19/11/2021 260.00p 264.50p 256.00p 258.50p 147358
18/11/2021 255.00p 257.00p 253.25p 256.00p 444003
17/11/2021 260.50p 265.72p 255.00p 255.00p 448306
16/11/2021 284.00p 284.00p 264.50p 265.50p 192272
15/11/2021 277.00p 277.00p 270.50p 271.00p 190205
12/11/2021 264.00p 276.00p 264.00p 275.00p 265458
11/11/2021 259.50p 277.50p 259.50p 271.00p 109166
10/11/2021 272.00p 273.50p 268.00p 271.50p 503349
09/11/2021 269.00p 273.50p 264.50p 268.00p 173862
08/11/2021 269.00p 269.00p 263.50p 267.00p 1363299
05/11/2021 269.00p 275.00p 259.88p 265.00p 104186
04/11/2021 267.00p 271.00p 266.00p 269.00p 966977
03/11/2021 266.50p 281.00p 266.00p 268.00p 263546
02/11/2021 269.00p 270.00p 264.50p 267.50p 136389
01/11/2021 259.50p 264.50p 257.00p 263.50p 870373
29/10/2021 260.50p 263.00p 258.50p 259.00p 121669
28/10/2021 265.00p 265.00p 255.24p 261.00p 92452
27/10/2021 262.00p 266.00p 260.96p 263.00p 132795
26/10/2021 270.00p 270.50p 259.81p 266.00p 126290
25/10/2021 264.00p 271.00p 261.50p 269.50p 109739
22/10/2021 260.50p 270.00p 259.88p 262.50p 146564
21/10/2021 278.00p 278.00p 259.50p 260.50p 217778
20/10/2021 278.00p 278.00p 264.50p 264.50p 214507
19/10/2021 269.00p 277.00p 260.38p 273.50p 190231
18/10/2021 262.00p 271.50p 256.03p 266.00p 136551
15/10/2021 264.50p 267.00p 262.00p 265.00p 558219
14/10/2021 264.50p 267.50p 251.85p 267.50p 254695
13/10/2021 264.00p 270.00p 260.50p 261.50p 289932
12/10/2021 271.50p 276.50p 267.00p 267.50p 221780
11/10/2021 277.00p 297.00p 274.50p 275.00p 138902
08/10/2021 293.50p 293.50p 276.45p 282.50p 350592
07/10/2021 292.00p 304.00p 291.50p 293.50p 1355231
06/10/2021 302.50p 302.55p 286.50p 302.00p 898674
05/10/2021 296.00p 303.50p 295.00p 301.00p 481731
04/10/2021 288.00p 301.50p 284.00p 296.00p 958452
01/10/2021 273.50p 293.50p 271.85p 290.00p 598190
30/09/2021 284.00p 292.00p 276.50p 277.50p 119059
29/09/2021 281.50p 295.50p 275.00p 277.00p 235013
28/09/2021 279.00p 285.36p 277.00p 280.00p 86441
27/09/2021 282.00p 289.00p 278.16p 286.50p 90399
24/09/2021 291.50p 295.50p 281.00p 283.00p 123453
23/09/2021 281.00p 287.88p 278.50p 282.50p 100318
22/09/2021 277.00p 283.00p 268.30p 282.00p 416739
21/09/2021 279.50p 286.00p 270.00p 273.00p 166980
20/09/2021 294.00p 294.00p 272.50p 275.00p 145112
17/09/2021 283.50p 288.00p 276.50p 280.00p 501004
16/09/2021 278.50p 295.50p 274.50p 285.00p 451851
15/09/2021 275.50p 290.00p 275.50p 276.00p 226741
14/09/2021 307.50p 307.50p 287.50p 294.50p 96364
13/09/2021 295.00p 301.76p 286.00p 293.50p 59457
10/09/2021 302.00p 303.00p 294.00p 294.00p 300195
09/09/2021 310.00p 310.00p 292.00p 303.00p 199335
08/09/2021 299.00p 301.00p 290.87p 301.00p 229786
07/09/2021 307.00p 307.00p 293.83p 297.00p 1134105
06/09/2021 310.00p 310.00p 298.00p 300.00p 95590
03/09/2021 309.00p 320.50p 303.50p 306.50p 92781
02/09/2021 320.50p 320.58p 305.50p 308.50p 401165
01/09/2021 320.00p 320.00p 303.00p 308.50p 153959
31/08/2021 315.00p 318.00p 299.50p 315.50p 170578
27/08/2021 318.50p 318.50p 304.92p 314.00p 71131
26/08/2021 304.00p 313.50p 301.00p 313.50p 190982
25/08/2021 304.00p 319.50p 300.00p 306.00p 50641
24/08/2021 304.50p 316.93p 299.00p 304.00p 67775
23/08/2021 313.00p 317.00p 303.00p 304.50p 72971
20/08/2021 312.50p 330.00p 309.00p 313.50p 407112
19/08/2021 307.50p 317.00p 305.50p 312.50p 90804
18/08/2021 317.00p 317.00p 297.50p 311.00p 190834
17/08/2021 304.50p 316.50p 300.50p 304.00p 100497
16/08/2021 307.50p 309.00p 303.00p 307.00p 113378
13/08/2021 308.50p 312.50p 305.84p 308.00p 106876
12/08/2021 304.50p 308.00p 299.50p 306.00p 91286
11/08/2021 304.00p 314.50p 299.50p 300.50p 162407
10/08/2021 306.00p 306.00p 290.50p 299.50p 108638
09/08/2021 305.00p 319.00p 295.50p 300.50p 114731
06/08/2021 308.00p 311.85p 301.50p 304.00p 240503
05/08/2021 309.50p 313.00p 305.45p 310.00p 204529
04/08/2021 307.50p 318.00p 302.50p 308.00p 267695
03/08/2021 293.00p 319.50p 290.00p 305.00p 511761
02/08/2021 292.50p 305.50p 292.50p 295.50p 314976
30/07/2021 300.00p 305.50p 300.00p 302.00p 136659
29/07/2021 287.00p 311.00p 287.00p 308.50p 933117
28/07/2021 295.50p 301.50p 294.88p 298.00p 288960
27/07/2021 296.50p 297.50p 293.00p 296.00p 93943
26/07/2021 300.00p 308.50p 298.00p 298.50p 159475
23/07/2021 302.00p 310.00p 299.00p 303.00p 200524
22/07/2021 295.00p 307.50p 283.50p 302.50p 402179
21/07/2021 269.50p 300.50p 269.50p 293.00p 382876
20/07/2021 255.50p 290.00p 255.50p 282.50p 839948
19/07/2021 291.00p 291.00p 266.50p 267.50p 124642
16/07/2021 282.00p 293.00p 273.50p 277.50p 85547
15/07/2021 281.50p 285.94p 280.04p 281.50p 47566
14/07/2021 284.50p 287.50p 284.00p 285.50p 165574
13/07/2021 284.50p 294.24p 272.50p 287.00p 330742
12/07/2021 285.00p 295.00p 274.50p 292.00p 626902
09/07/2021 275.00p 280.50p 275.00p 280.50p 61833
08/07/2021 281.50p 284.50p 272.50p 274.00p 119951
07/07/2021 279.00p 284.00p 279.00p 283.50p 165648
06/07/2021 271.50p 281.50p 271.50p 279.50p 458914
05/07/2021 274.00p 281.00p 272.00p 281.00p 107744
02/07/2021 274.50p 282.00p 274.00p 278.00p 244839
01/07/2021 269.00p 279.00p 269.00p 275.00p 340831
30/06/2021 274.50p 276.00p 264.50p 270.00p 323987
29/06/2021 279.00p 284.50p 253.50p 271.50p 253011
28/06/2021 265.50p 271.74p 263.00p 270.00p 182397
25/06/2021 283.50p 283.50p 267.00p 268.00p 112490
24/06/2021 267.00p 275.50p 267.00p 271.00p 148945
23/06/2021 274.50p 277.00p 271.50p 273.00p 431295
22/06/2021 276.00p 276.00p 265.50p 272.00p 264779
21/06/2021 261.50p 275.00p 257.76p 268.50p 167116
18/06/2021 257.50p 268.00p 255.03p 262.00p 684250
17/06/2021 259.50p 269.00p 259.50p 263.50p 155338
16/06/2021 272.00p 275.70p 265.50p 271.50p 224043
15/06/2021 286.50p 286.50p 268.00p 269.00p 450825
14/06/2021 270.00p 277.23p 262.00p 272.00p 420451
11/06/2021 288.00p 296.00p 270.50p 272.50p 232918
10/06/2021 272.00p 277.05p 272.00p 275.00p 470376
09/06/2021 294.50p 294.50p 273.50p 273.50p 226248
08/06/2021 288.50p 294.13p 280.00p 280.50p 135450
07/06/2021 289.00p 293.49p 284.00p 284.00p 109541
04/06/2021 292.00p 292.00p 284.00p 286.00p 260687
03/06/2021 308.50p 308.50p 287.00p 288.00p 149320
02/06/2021 299.50p 304.00p 290.00p 295.00p 153422
01/06/2021 289.00p 301.00p 289.00p 296.50p 231037
31/05/2021 293.00p 300.00p 293.00p 293.00p 140525
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

*Close Price adjusted for both dividends and splits