1. Share Prices

  2. Forterra PLC (FORT)

159.60p-2.40 (-1.48%)24 Apr 2024, 07:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Forterra PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024169.40p169.40p158.40p159.60p368,390
Apr 23, 2024157.60p162.00p146.40p162.00p466,716
Apr 22, 2024154.00p158.00p153.00p157.40p409,907
Apr 19, 2024153.40p159.80p153.40p154.00p378,202
Apr 18, 2024156.20p158.00p153.80p156.20p158,826
Apr 17, 2024158.20p159.80p156.20p156.60p261,456
Apr 16, 2024156.00p160.20p155.80p156.80p268,954
Apr 15, 2024165.00p165.00p155.00p161.40p652,422
Apr 12, 2024165.00p165.00p156.80p160.00p561,925
Apr 11, 2024153.60p158.80p153.00p158.40p394,810
Apr 10, 2024156.80p159.20p153.80p153.80p573,631
Apr 9, 2024159.80p160.80p154.40p156.40p646,235
Apr 8, 2024156.80p164.80p153.00p161.00p572,583
Apr 5, 2024156.60p164.80p156.40p157.20p361,680
Apr 4, 2024163.00p162.20p160.00p160.20p528,936
Apr 3, 2024177.00p177.00p163.00p163.40p881,380
Apr 2, 2024166.60p173.60p165.20p169.80p1,259,865
Mar 28, 2024170.40p176.40p168.80p172.20p977,765
Mar 27, 2024175.20p177.20p171.36p175.00p592,310
Mar 26, 2024169.00p177.20p169.00p175.00p482,793
Mar 25, 2024184.00p184.00p170.00p175.40p3,232,176
Mar 22, 2024176.60p179.60p170.80p177.00p223,892
Mar 21, 2024174.80p183.80p170.00p176.80p253,051
Mar 20, 2024172.40p176.00p168.44p174.00p284,721
Mar 19, 2024180.00p180.00p167.40p172.60p671,591
Mar 18, 2024172.40p180.00p165.40p175.00p756,642
Mar 15, 2024165.00p175.20p165.00p174.40p1,031,028
Mar 14, 2024165.00p177.40p165.00p173.20p249,026
Mar 13, 2024165.80p175.00p165.80p172.20p216,752
Mar 12, 2024175.00p179.80p173.00p173.20p216,763
Mar 11, 2024175.00p177.80p173.40p175.20p418,351
Mar 8, 2024173.20p179.80p171.80p176.00p289,102
Mar 7, 2024174.80p179.80p172.60p172.60p208,968
Mar 6, 2024173.60p179.20p173.20p174.00p130,077
Mar 5, 2024169.20p179.80p169.20p172.60p68,917
Mar 4, 2024175.20p179.80p166.40p177.00p208,637
Mar 1, 2024173.80p179.80p165.20p174.60p401,210
Feb 29, 2024171.80p180.00p165.20p171.80p439,568
Feb 28, 2024170.00p180.00p170.00p172.20p414,389
Feb 27, 2024172.40p177.80p166.80p175.40p613,144
Feb 26, 2024175.80p179.80p174.00p175.80p313,834
Feb 23, 2024178.20p180.00p174.20p175.40p85,187
Feb 22, 2024179.00p180.00p176.00p177.40p78,748
Feb 21, 2024175.20p179.00p175.20p176.80p288,078
Feb 20, 2024176.80p179.00p173.20p175.80p104,723
Feb 19, 2024176.00p178.20p174.20p176.80p97,755
Feb 16, 2024172.20p179.00p167.80p176.00p73,282
Feb 15, 2024176.60p178.80p166.60p174.00p172,634
Feb 14, 2024174.60p178.80p165.60p174.00p314,543
Feb 13, 2024178.60p178.60p165.80p173.00p206,445
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.