Forterra plc (LON:FORT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 163.80
-1.20 (-0.73%)
Oct 30, 2026, 4:35 PM GMT
Forterra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 170.00 | 170.00 | 162.00 | 163.80 | 163.80 | -0.73% | 922,322 |
| Oct 29, 2026 | 170.00 | 170.00 | 160.60 | 165.00 | 165.00 | 0.98% | 821,719 |
| Oct 28, 2026 | 165.80 | 168.20 | 161.60 | 163.40 | 163.40 | -1.80% | 469,198 |
| Oct 27, 2026 | 160.20 | 167.00 | 155.60 | 166.40 | 166.40 | 3.61% | 295,726 |
| Oct 26, 2026 | 163.00 | 163.00 | 158.60 | 160.60 | 160.60 | -0.74% | 212,089 |
| Oct 23, 2026 | 153.60 | 164.00 | 153.60 | 161.80 | 161.80 | 2.80% | 627,159 |
| Oct 22, 2026 | 151.40 | 159.80 | 151.40 | 157.40 | 157.40 | -0.76% | 229,777 |
| Oct 21, 2026 | 157.80 | 159.40 | 151.80 | 158.60 | 158.60 | -0.50% | 338,600 |
| Oct 20, 2026 | 154.00 | 160.00 | 153.20 | 159.40 | 159.40 | 0.89% | 812,916 |
| Oct 19, 2026 | 150.00 | 158.80 | 150.00 | 158.00 | 158.00 | 0.38% | 499,953 |
| Oct 16, 2026 | 154.60 | 160.40 | 153.60 | 157.40 | 157.40 | 1.94% | 347,950 |
| Oct 15, 2026 | 154.00 | 154.80 | 146.80 | 154.40 | 154.40 | 0.78% | 482,375 |
| Oct 14, 2026 | 145.00 | 154.00 | 145.00 | 153.20 | 153.20 | 3.93% | 398,297 |
| Oct 13, 2026 | 146.20 | 149.00 | 146.20 | 147.40 | 147.40 | 1.38% | 382,410 |
| Oct 12, 2026 | 144.20 | 148.00 | 141.60 | 145.40 | 145.40 | 0.14% | 470,650 |
| Oct 9, 2026 | 141.40 | 147.80 | 141.40 | 145.20 | 145.20 | 2.69% | 474,780 |
| Oct 8, 2026 | 152.20 | 152.20 | 141.40 | 141.40 | 141.40 | -2.62% | 315,435 |
| Oct 7, 2026 | 147.00 | 148.00 | 145.20 | 145.20 | 145.20 | -1.76% | 233,899 |
| Oct 6, 2026 | 145.00 | 150.80 | 145.00 | 147.80 | 147.80 | - | 329,951 |
| Oct 5, 2026 | 149.60 | 152.00 | 146.20 | 147.80 | 147.80 | -1.47% | 252,716 |
| Oct 2, 2026 | 146.00 | 152.00 | 146.00 | 150.00 | 150.00 | -0.40% | 365,759 |
| Oct 1, 2026 | 156.00 | 156.00 | 149.40 | 150.60 | 150.60 | -3.46% | 660,118 |
| Sep 30, 2026 | 158.00 | 163.00 | 156.00 | 156.00 | 156.00 | -0.64% | 925,780 |
| Sep 29, 2026 | 158.00 | 163.60 | 156.40 | 157.00 | 157.00 | -3.09% | 668,530 |
| Sep 28, 2026 | 145.60 | 164.00 | 145.60 | 162.00 | 162.00 | 18.25% | 2,378,388 |
| Sep 25, 2026 | 137.40 | 139.80 | 136.20 | 137.00 | 137.00 | - | 311,459 |
| Sep 24, 2026 | 135.40 | 140.00 | 135.40 | 137.00 | 137.00 | -1.30% | 370,038 |
| Sep 23, 2026 | 140.00 | 140.00 | 138.20 | 138.80 | 138.80 | 0.29% | 294,560 |
| Sep 22, 2026 | 142.40 | 142.40 | 135.80 | 138.40 | 138.40 | 1.17% | 542,246 |
| Sep 21, 2026 | 133.60 | 138.00 | 133.60 | 136.80 | 136.80 | 1.48% | 446,179 |
| Sep 18, 2026 | 134.40 | 137.80 | 134.00 | 134.80 | 134.80 | -0.74% | 531,993 |
| Sep 17, 2026 | 140.60 | 143.20 | 135.60 | 135.80 | 135.80 | -3.21% | 767,786 |
| Sep 16, 2026 | 134.80 | 142.20 | 134.80 | 142.00 | 140.30 | 5.34% | 644,407 |
| Sep 15, 2026 | 140.80 | 140.80 | 132.80 | 134.80 | 133.19 | 0.90% | 832,977 |
| Sep 14, 2026 | 143.40 | 143.40 | 133.40 | 133.60 | 132.00 | -2.20% | 725,728 |
| Sep 11, 2026 | 142.80 | 142.80 | 135.60 | 136.60 | 134.97 | 0.44% | 452,671 |
| Sep 10, 2026 | 136.00 | 137.40 | 135.40 | 136.00 | 134.37 | -0.15% | 661,535 |
| Sep 9, 2026 | 138.00 | 144.00 | 136.00 | 136.20 | 134.57 | -2.01% | 514,613 |
| Sep 8, 2026 | 149.00 | 149.00 | 137.60 | 139.00 | 137.34 | -1.84% | 441,320 |
| Sep 7, 2026 | 143.60 | 148.60 | 141.60 | 141.60 | 139.91 | -0.98% | 535,951 |
| Sep 4, 2026 | 136.00 | 143.60 | 136.00 | 143.00 | 141.29 | 1.71% | 462,891 |
| Sep 3, 2026 | 135.00 | 140.80 | 135.00 | 140.60 | 138.92 | 1.44% | 317,183 |
| Sep 2, 2026 | 138.60 | 143.80 | 137.80 | 138.60 | 136.94 | -1.42% | 576,490 |
| Sep 1, 2026 | 150.00 | 150.00 | 139.40 | 140.60 | 138.92 | -1.26% | 1,002,307 |
| Aug 28, 2026 | 150.80 | 150.80 | 142.40 | 142.40 | 140.70 | -1.11% | 557,073 |
| Aug 27, 2026 | 151.20 | 151.20 | 143.00 | 144.00 | 142.28 | - | 285,446 |
| Aug 26, 2026 | 143.40 | 146.20 | 143.10 | 144.00 | 142.28 | 0.56% | 353,976 |
| Aug 25, 2026 | 141.80 | 144.80 | 141.40 | 143.20 | 141.49 | 0.99% | 700,633 |
| Aug 24, 2026 | 150.80 | 150.80 | 141.80 | 141.80 | 140.10 | -1.80% | 537,045 |
| Aug 21, 2026 | 150.40 | 150.40 | 143.00 | 144.40 | 142.67 | 0.42% | 359,749 |