1. Share Prices

  2. Forterra PLC (FORT)

182.20p+1.60 (+0.89%)18 Dec 2025, 10:53
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
Aug 21, 2025193.80p194.40p189.40p191.60p450,852
Aug 20, 2025193.20p196.80p191.00p193.80p500,644
Aug 19, 2025185.60p192.80p185.60p192.80p210,207
Aug 18, 2025190.60p199.20p188.80p190.40p202,701
Aug 15, 2025194.40p197.60p191.80p191.80p203,925
Aug 14, 2025198.00p200.00p195.00p195.00p381,764
Aug 13, 2025197.80p199.60p192.80p196.20p233,197
Aug 12, 2025197.80p199.80p196.00p196.80p194,185
Aug 11, 2025200.00p200.00p196.60p196.60p400,709
Aug 8, 2025198.20p200.00p195.20p198.80p206,411
Aug 7, 2025195.80p199.20p193.20p198.60p2,250,708
Aug 6, 2025200.00p200.00p194.60p195.40p826,763
Aug 5, 2025204.00p204.00p197.00p197.20p345,891
Aug 4, 2025199.40p201.00p197.00p199.00p248,619
Aug 1, 2025198.40p202.50p197.00p197.60p338,509
Jul 31, 2025202.50p206.00p200.00p201.50p695,060
Jul 30, 2025205.00p210.00p200.50p202.00p1,746,098
Jul 29, 2025198.00p215.00p195.00p204.00p4,489,593
Jul 28, 2025188.00p192.60p182.40p183.80p235,839
Jul 25, 2025187.20p192.60p182.40p186.20p959,261
Jul 24, 2025189.00p195.80p187.60p189.60p583,068
Jul 23, 2025190.00p195.60p187.40p190.00p376,102
Jul 22, 2025198.00p199.80p192.00p192.00p298,790
Jul 21, 2025199.80p202.00p198.13p199.20p536,683
Jul 18, 2025197.80p199.75p196.60p198.60p194,619
Jul 17, 2025190.00p196.80p190.00p195.60p977,633
Jul 16, 2025200.00p200.00p192.00p192.60p440,204
Jul 15, 2025195.00p199.80p194.20p196.20p428,029
Jul 14, 2025205.00p205.00p194.00p197.00p459,900
Jul 11, 2025200.50p200.50p194.00p197.20p215,508
Jul 10, 2025205.00p205.00p196.60p198.40p604,867
Jul 9, 2025200.00p202.68p194.00p200.00p1,556,431
Jul 8, 2025190.00p200.09p190.00p198.40p617,282
Jul 7, 2025195.00p195.00p189.51p191.20p302,690
Jul 4, 2025192.40p198.88p188.00p191.80p393,412
Jul 3, 2025191.00p195.60p191.00p192.80p297,875
Jul 2, 2025198.00p199.60p192.34p193.00p325,671
Jul 1, 2025197.20p199.40p195.60p198.40p602,707
Jun 30, 2025198.20p199.80p196.40p197.00p562,908
Jun 27, 2025194.00p202.00p194.00p198.20p589,056
Jun 26, 2025200.00p200.00p190.60p196.20p326,803
Jun 25, 2025190.00p197.40p190.00p194.60p306,953
Jun 24, 2025193.00p193.00p182.60p192.80p1,738,112
Jun 23, 2025189.80p189.80p184.20p185.20p385,058
Jun 20, 2025186.60p192.20p185.20p186.00p722,649
Jun 19, 2025195.00p195.00p187.40p188.00p234,044
Jun 18, 2025192.60p192.60p187.20p190.60p399,029
Jun 17, 2025193.80p195.20p190.40p192.00p553,829
Jun 16, 2025198.00p198.00p192.18p193.60p263,278
Jun 13, 2025197.00p197.00p191.20p193.80p372,154
123456
Showing 1 to 50 of 254

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC139.4910.18
Whitbread PLC2,582.215.61
Ocado Group PLC248.923.67
Rentokil Initial PLC446.803.26
Frasers Group PLC701.502.86
Metlen Energy & Metals PLC41.902.82