Forterra plc (LON:FORT)
London · Delayed Price · Currency is GBP · Price in GBX 194.80
+2.80 (1.46%)
Sep 18, 2025, 4:42 PM BST
Forterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 189.20 | 194.80 | 187.60 | 194.80 | 194.80 | 1.46% | 516,390 |
| Sep 17, 2025 | 195.00 | 195.00 | 190.80 | 192.00 | 191.98 | -0.10% | 687,176 |
| Sep 16, 2025 | 195.00 | 195.60 | 190.00 | 192.20 | 192.18 | 0.10% | 174,839 |
| Sep 15, 2025 | 195.00 | 195.00 | 189.80 | 192.00 | 191.98 | 0.10% | 777,164 |
| Sep 12, 2025 | 193.20 | 193.20 | 186.95 | 191.80 | 191.78 | 0.10% | 111,659 |
| Sep 11, 2025 | 181.80 | 193.40 | 181.80 | 191.60 | 191.58 | 0.52% | 211,582 |
| Sep 10, 2025 | 195.00 | 195.00 | 190.40 | 190.60 | 190.60 | -1.14% | 369,676 |
| Sep 9, 2025 | 192.00 | 193.80 | 190.00 | 192.80 | 192.80 | 0.84% | 737,853 |
| Sep 8, 2025 | 188.48 | 192.00 | 184.20 | 191.20 | 191.20 | 1.59% | 216,994 |
| Sep 5, 2025 | 184.46 | 190.00 | 182.60 | 188.20 | 188.20 | 0.32% | 1,624,066 |
| Sep 4, 2025 | 188.80 | 191.60 | 185.24 | 187.60 | 187.60 | 0.75% | 295,731 |
| Sep 3, 2025 | 186.80 | 188.40 | 184.20 | 186.20 | 186.20 | -0.11% | 289,234 |
| Sep 2, 2025 | 188.80 | 189.80 | 183.80 | 186.40 | 186.40 | -1.89% | 333,407 |
| Sep 1, 2025 | 185.00 | 194.00 | 185.00 | 190.00 | 190.00 | -0.73% | 309,779 |
| Aug 29, 2025 | 194.00 | 194.80 | 191.40 | 191.40 | 191.40 | -1.14% | 496,557 |
| Aug 28, 2025 | 186.80 | 196.40 | 186.80 | 193.60 | 193.60 | -0.41% | 1,204,629 |
| Aug 27, 2025 | 194.94 | 196.40 | 192.80 | 194.40 | 194.40 | 0.31% | 584,003 |
| Aug 26, 2025 | 185.60 | 195.00 | 185.60 | 193.80 | 193.80 | -0.92% | 473,803 |
| Aug 22, 2025 | 194.40 | 195.60 | 190.80 | 195.60 | 195.60 | 2.09% | 396,548 |
| Aug 21, 2025 | 192.14 | 194.40 | 189.40 | 191.60 | 191.60 | -1.14% | 450,853 |
| Aug 20, 2025 | 193.20 | 196.80 | 191.00 | 193.80 | 193.80 | 0.52% | 500,647 |
| Aug 19, 2025 | 185.60 | 192.80 | 185.60 | 192.80 | 192.80 | 1.26% | 210,207 |
| Aug 18, 2025 | 193.00 | 199.20 | 188.80 | 190.40 | 190.40 | -0.73% | 202,702 |
| Aug 15, 2025 | 194.40 | 197.60 | 191.80 | 191.80 | 191.80 | -1.64% | 203,928 |
| Aug 14, 2025 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | -0.61% | 381,766 |
| Aug 13, 2025 | 192.80 | 199.60 | 192.80 | 196.20 | 196.20 | -0.30% | 233,199 |
| Aug 12, 2025 | 199.60 | 199.80 | 196.00 | 196.80 | 196.80 | 0.10% | 194,185 |
| Aug 11, 2025 | 200.00 | 200.00 | 196.60 | 196.60 | 196.60 | -1.11% | 400,711 |
| Aug 8, 2025 | 199.80 | 200.00 | 195.20 | 198.80 | 198.80 | 0.10% | 206,411 |
| Aug 7, 2025 | 193.20 | 199.20 | 193.20 | 198.60 | 198.60 | 1.64% | 2,250,710 |
| Aug 6, 2025 | 200.00 | 200.00 | 194.60 | 195.40 | 195.40 | -0.91% | 826,763 |
| Aug 5, 2025 | 204.00 | 204.00 | 197.00 | 197.20 | 197.20 | -0.90% | 345,893 |
| Aug 4, 2025 | 199.35 | 201.00 | 197.00 | 199.00 | 199.00 | 0.71% | 248,621 |
| Aug 1, 2025 | 198.40 | 202.50 | 197.00 | 197.60 | 197.60 | -1.94% | 338,512 |
| Jul 31, 2025 | 206.00 | 206.00 | 200.00 | 201.50 | 201.50 | -0.25% | 695,060 |
| Jul 30, 2025 | 205.00 | 210.00 | 200.50 | 202.00 | 202.00 | -0.98% | 1,746,098 |
| Jul 29, 2025 | 198.00 | 215.00 | 195.00 | 204.00 | 204.00 | 10.99% | 4,489,593 |
| Jul 28, 2025 | 190.00 | 192.60 | 182.40 | 183.80 | 183.80 | -1.29% | 235,841 |
| Jul 25, 2025 | 188.07 | 192.60 | 182.40 | 186.20 | 186.20 | -1.79% | 959,265 |
| Jul 24, 2025 | 192.00 | 195.80 | 187.60 | 189.60 | 189.60 | -0.21% | 583,069 |
| Jul 23, 2025 | 190.00 | 195.60 | 187.40 | 190.00 | 190.00 | -1.04% | 376,102 |
| Jul 22, 2025 | 196.09 | 199.80 | 192.00 | 192.00 | 192.00 | -3.61% | 298,790 |
| Jul 21, 2025 | 198.80 | 202.00 | 198.13 | 199.20 | 199.20 | 0.30% | 536,684 |
| Jul 18, 2025 | 197.80 | 199.75 | 196.60 | 198.60 | 198.60 | 1.53% | 194,621 |
| Jul 17, 2025 | 190.00 | 196.80 | 190.00 | 195.60 | 195.60 | 1.56% | 977,633 |
| Jul 16, 2025 | 200.00 | 200.00 | 192.00 | 192.60 | 192.60 | -1.83% | 440,206 |
| Jul 15, 2025 | 195.00 | 199.80 | 194.20 | 196.20 | 196.20 | -0.41% | 428,029 |
| Jul 14, 2025 | 205.00 | 205.00 | 194.00 | 197.00 | 197.00 | -0.10% | 459,903 |
| Jul 11, 2025 | 200.50 | 200.50 | 194.00 | 197.20 | 197.20 | -0.60% | 215,516 |
| Jul 10, 2025 | 205.00 | 205.00 | 196.60 | 198.40 | 198.40 | -0.80% | 604,869 |