Forterra plc (LON:FORT)
London · Delayed Price · Currency is GBP · Price in GBX 170.00
-3.00 (-1.73%)
Oct 17, 2025, 4:36 PM BST
Forterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 170.00 | 172.20 | 167.06 | 170.00 | 170.00 | -1.73% | 636,763 |
| Oct 16, 2025 | 176.40 | 178.80 | 171.60 | 173.00 | 173.00 | -2.15% | 184,813 |
| Oct 15, 2025 | 182.20 | 182.20 | 175.20 | 176.80 | 176.80 | -2.00% | 869,470 |
| Oct 14, 2025 | 170.00 | 180.40 | 170.00 | 180.40 | 180.40 | 2.73% | 597,907 |
| Oct 13, 2025 | 170.00 | 176.20 | 170.00 | 175.60 | 175.60 | 2.33% | 920,215 |
| Oct 10, 2025 | 180.00 | 182.00 | 170.00 | 171.60 | 171.60 | -6.74% | 2,909,443 |
| Oct 9, 2025 | 181.91 | 185.60 | 178.40 | 184.00 | 184.00 | 1.21% | 215,769 |
| Oct 8, 2025 | 180.00 | 182.60 | 179.60 | 181.80 | 181.80 | 0.66% | 671,809 |
| Oct 7, 2025 | 188.00 | 188.00 | 180.40 | 180.60 | 180.60 | -2.80% | 617,476 |
| Oct 6, 2025 | 182.00 | 187.80 | 182.00 | 185.80 | 185.80 | -0.21% | 1,363,775 |
| Oct 3, 2025 | 192.00 | 192.00 | 183.80 | 186.20 | 186.20 | 1.09% | 208,353 |
| Oct 2, 2025 | 183.00 | 188.40 | 183.00 | 184.20 | 184.20 | -0.75% | 689,522 |
| Oct 1, 2025 | 189.00 | 189.00 | 184.00 | 185.60 | 185.60 | -0.85% | 471,663 |
| Sep 30, 2025 | 180.00 | 189.76 | 180.00 | 187.20 | 187.20 | 0.86% | 401,905 |
| Sep 29, 2025 | 180.60 | 187.00 | 180.60 | 185.60 | 185.60 | 1.09% | 294,974 |
| Sep 26, 2025 | 191.40 | 191.40 | 182.80 | 183.60 | 183.60 | 0.55% | 133,363 |
| Sep 25, 2025 | 180.00 | 188.60 | 180.00 | 182.60 | 182.60 | -2.77% | 229,063 |
| Sep 24, 2025 | 188.40 | 188.60 | 185.60 | 187.80 | 187.80 | -0.11% | 345,108 |
| Sep 23, 2025 | 180.00 | 189.20 | 180.00 | 188.00 | 188.00 | 1.29% | 578,022 |
| Sep 22, 2025 | 185.00 | 188.00 | 184.00 | 185.60 | 185.60 | -0.54% | 466,135 |
| Sep 19, 2025 | 199.40 | 199.40 | 186.00 | 186.60 | 186.60 | -4.21% | 866,976 |
| Sep 18, 2025 | 189.20 | 194.80 | 187.60 | 194.80 | 194.80 | 1.46% | 552,812 |
| Sep 17, 2025 | 195.00 | 195.00 | 190.80 | 192.00 | 190.10 | -0.10% | 687,176 |
| Sep 16, 2025 | 195.00 | 195.40 | 190.00 | 192.20 | 190.30 | 0.10% | 174,839 |
| Sep 15, 2025 | 195.00 | 195.00 | 189.80 | 192.00 | 190.10 | 0.10% | 777,164 |
| Sep 12, 2025 | 193.20 | 193.20 | 186.95 | 191.80 | 189.90 | 0.10% | 111,659 |
| Sep 11, 2025 | 181.80 | 193.40 | 181.80 | 191.60 | 189.70 | 0.52% | 211,582 |
| Sep 10, 2025 | 195.00 | 195.00 | 190.40 | 190.60 | 188.71 | -1.14% | 369,674 |
| Sep 9, 2025 | 192.00 | 193.80 | 190.00 | 192.80 | 190.89 | 0.84% | 737,853 |
| Sep 8, 2025 | 188.48 | 192.00 | 184.20 | 191.20 | 189.31 | 1.59% | 216,994 |
| Sep 5, 2025 | 184.46 | 190.00 | 182.60 | 188.20 | 186.34 | 0.32% | 1,624,066 |
| Sep 4, 2025 | 188.80 | 191.60 | 185.24 | 187.60 | 185.74 | 0.75% | 295,731 |
| Sep 3, 2025 | 186.80 | 188.40 | 184.20 | 186.20 | 184.36 | -0.11% | 289,230 |
| Sep 2, 2025 | 188.80 | 189.80 | 183.80 | 186.40 | 184.56 | -1.89% | 333,405 |
| Sep 1, 2025 | 185.00 | 194.00 | 185.00 | 190.00 | 188.12 | -0.73% | 309,779 |
| Aug 29, 2025 | 194.00 | 194.80 | 191.40 | 191.40 | 189.51 | -1.14% | 496,557 |
| Aug 28, 2025 | 186.80 | 196.40 | 186.80 | 193.60 | 191.68 | -0.41% | 1,204,629 |
| Aug 27, 2025 | 194.94 | 196.40 | 192.80 | 194.40 | 192.48 | 0.31% | 584,003 |
| Aug 26, 2025 | 185.60 | 195.00 | 185.60 | 193.80 | 191.88 | -0.92% | 473,803 |
| Aug 22, 2025 | 194.40 | 195.60 | 190.80 | 195.60 | 193.66 | 2.09% | 396,548 |
| Aug 21, 2025 | 192.14 | 194.40 | 189.40 | 191.60 | 189.70 | -1.14% | 450,853 |
| Aug 20, 2025 | 193.20 | 196.80 | 191.00 | 193.80 | 191.88 | 0.52% | 500,647 |
| Aug 19, 2025 | 185.60 | 192.80 | 185.60 | 192.80 | 190.89 | 1.26% | 210,207 |
| Aug 18, 2025 | 193.00 | 199.20 | 188.80 | 190.40 | 188.52 | -0.73% | 202,702 |
| Aug 15, 2025 | 194.40 | 197.60 | 191.80 | 191.80 | 189.90 | -1.64% | 203,928 |
| Aug 14, 2025 | 200.00 | 200.00 | 195.00 | 195.00 | 193.07 | -0.61% | 381,766 |
| Aug 13, 2025 | 192.80 | 199.60 | 192.80 | 196.20 | 194.26 | -0.30% | 233,199 |
| Aug 12, 2025 | 199.60 | 199.80 | 196.00 | 196.80 | 194.85 | 0.10% | 194,185 |
| Aug 11, 2025 | 200.00 | 200.00 | 196.60 | 196.60 | 194.65 | -1.11% | 400,711 |
| Aug 8, 2025 | 199.80 | 200.00 | 195.20 | 198.80 | 196.83 | 0.10% | 206,411 |