Forterra plc (LON:FORT)
London · Delayed Price · Currency is GBP · Price in GBX 140.00
-2.40 (-1.69%)
Sep 1, 2026, 1:15 PM GMT
Forterra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 150.80 | 150.80 | 142.40 | 142.40 | 142.40 | -1.11% | 557,073 |
| Aug 27, 2026 | 151.20 | 151.20 | 143.00 | 144.00 | 144.00 | - | 285,446 |
| Aug 26, 2026 | 143.40 | 146.20 | 143.10 | 144.00 | 144.00 | 0.56% | 353,976 |
| Aug 25, 2026 | 141.80 | 144.80 | 141.40 | 143.20 | 143.20 | 0.99% | 700,633 |
| Aug 24, 2026 | 150.80 | 150.80 | 141.80 | 141.80 | 141.80 | -1.80% | 537,045 |
| Aug 21, 2026 | 150.40 | 150.40 | 143.00 | 144.40 | 144.40 | 0.42% | 359,749 |
| Aug 20, 2026 | 144.00 | 145.40 | 143.00 | 143.80 | 143.80 | -0.28% | 391,723 |
| Aug 19, 2026 | 140.60 | 145.50 | 140.60 | 144.20 | 144.20 | 1.26% | 355,386 |
| Aug 18, 2026 | 145.00 | 147.20 | 142.40 | 142.40 | 142.40 | -2.73% | 787,733 |
| Aug 17, 2026 | 146.00 | 153.00 | 145.40 | 146.40 | 146.40 | -3.56% | 1,544,653 |
| Aug 14, 2026 | 151.60 | 154.80 | 151.00 | 151.80 | 151.80 | 0.26% | 1,236,589 |
| Aug 13, 2026 | 152.80 | 153.60 | 150.80 | 151.40 | 151.40 | -0.79% | 1,319,743 |
| Aug 12, 2026 | 149.00 | 154.80 | 147.20 | 152.60 | 152.60 | 2.42% | 1,356,923 |
| Aug 11, 2026 | 146.20 | 149.40 | 145.00 | 149.00 | 149.00 | 1.78% | 1,655,517 |
| Aug 10, 2026 | 151.00 | 152.80 | 146.20 | 146.40 | 146.40 | -2.27% | 1,148,867 |
| Aug 7, 2026 | 146.00 | 149.80 | 145.80 | 149.80 | 149.80 | 2.32% | 420,162 |
| Aug 6, 2026 | 147.20 | 148.80 | 145.40 | 146.40 | 146.40 | -0.41% | 884,499 |
| Aug 5, 2026 | 147.00 | 148.20 | 146.40 | 147.00 | 147.00 | 0.14% | 812,942 |
| Aug 4, 2026 | 148.00 | 149.40 | 142.20 | 146.80 | 146.80 | 1.24% | 814,595 |
| Aug 3, 2026 | 140.60 | 147.00 | 138.40 | 145.00 | 145.00 | 3.87% | 1,283,768 |
| Jul 31, 2026 | 137.60 | 141.60 | 136.30 | 139.60 | 139.60 | 2.05% | 1,737,016 |
| Jul 30, 2026 | 135.40 | 140.20 | 132.40 | 136.80 | 136.80 | 1.18% | 440,363 |
| Jul 29, 2026 | 139.20 | 141.40 | 135.00 | 135.20 | 135.20 | -2.03% | 3,893,874 |
| Jul 28, 2026 | 137.00 | 139.60 | 132.60 | 138.00 | 138.00 | 1.47% | 3,075,416 |
| Jul 27, 2026 | 140.00 | 140.00 | 135.20 | 136.00 | 136.00 | 0.59% | 356,563 |
| Jul 24, 2026 | 133.40 | 136.40 | 132.20 | 135.20 | 135.20 | 1.65% | 653,946 |
| Jul 23, 2026 | 135.00 | 137.00 | 132.00 | 133.00 | 133.00 | -2.92% | 380,464 |
| Jul 22, 2026 | 134.40 | 138.00 | 133.60 | 137.00 | 137.00 | 2.09% | 250,573 |
| Jul 21, 2026 | 133.60 | 136.80 | 131.80 | 134.20 | 134.20 | 0.15% | 369,403 |
| Jul 20, 2026 | 131.60 | 136.40 | 131.60 | 134.00 | 134.00 | -0.89% | 311,978 |
| Jul 17, 2026 | 138.00 | 139.80 | 134.80 | 135.20 | 135.20 | -2.45% | 970,270 |
| Jul 16, 2026 | 140.00 | 140.00 | 135.00 | 138.60 | 138.60 | 1.61% | 737,961 |
| Jul 15, 2026 | 131.60 | 137.20 | 131.60 | 136.40 | 136.40 | 1.94% | 549,001 |
| Jul 14, 2026 | 132.00 | 133.80 | 131.00 | 133.80 | 133.80 | 0.60% | 321,014 |
| Jul 13, 2026 | 139.60 | 139.60 | 129.80 | 133.00 | 133.00 | -0.30% | 508,242 |
| Jul 10, 2026 | 129.00 | 136.20 | 129.00 | 133.40 | 133.40 | 1.37% | 377,715 |
| Jul 9, 2026 | 130.60 | 133.20 | 130.00 | 131.60 | 131.60 | 0.77% | 598,836 |
| Jul 8, 2026 | 135.40 | 135.80 | 129.20 | 130.60 | 130.60 | -3.69% | 876,597 |
| Jul 7, 2026 | 137.80 | 138.40 | 134.20 | 135.60 | 135.60 | -0.73% | 583,453 |
| Jul 6, 2026 | 139.00 | 140.80 | 136.00 | 136.60 | 136.60 | -1.30% | 447,797 |
| Jul 3, 2026 | 142.00 | 142.00 | 136.00 | 138.40 | 138.40 | 1.02% | 193,937 |
| Jul 2, 2026 | 137.20 | 140.00 | 135.20 | 137.00 | 137.00 | - | 829,468 |
| Jul 1, 2026 | 134.00 | 139.80 | 134.00 | 137.00 | 137.00 | 1.33% | 491,024 |
| Jun 30, 2026 | 135.60 | 137.40 | 134.00 | 135.20 | 135.20 | -0.15% | 591,513 |
| Jun 29, 2026 | 135.00 | 139.40 | 135.00 | 135.40 | 135.40 | -2.03% | 427,932 |
| Jun 26, 2026 | 142.00 | 142.00 | 136.00 | 138.20 | 138.20 | 1.02% | 440,762 |
| Jun 25, 2026 | 136.80 | 138.00 | 134.00 | 136.80 | 136.80 | 0.29% | 977,883 |
| Jun 24, 2026 | 135.00 | 138.00 | 130.60 | 136.40 | 136.40 | 3.18% | 835,158 |
| Jun 23, 2026 | 131.00 | 133.00 | 128.40 | 132.20 | 132.20 | - | 655,552 |
| Jun 22, 2026 | 136.40 | 136.40 | 131.00 | 132.20 | 132.20 | -1.20% | 569,944 |