Forterra plc (LON:FORT)
London · Delayed Price · Currency is GBP · Price in GBX 134.40
-4.40 (-3.17%)
Jun 3, 2026, 4:35 PM GMT
Forterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 139.00 | 139.80 | 134.40 | 134.40 | - | -3.17% | 591,345 |
| Jun 2, 2026 | 135.00 | 141.80 | 135.00 | 138.80 | 138.80 | 1.02% | 737,042 |
| Jun 1, 2026 | 137.00 | 145.00 | 137.00 | 137.40 | 137.40 | -2.97% | 1,234,290 |
| May 29, 2026 | 140.00 | 143.80 | 140.80 | 141.60 | 141.60 | 1.29% | 669,127 |
| May 28, 2026 | 147.00 | 147.00 | 138.80 | 139.80 | 139.80 | -1.13% | 342,378 |
| May 27, 2026 | 138.40 | 143.60 | 138.40 | 141.40 | 141.40 | 2.02% | 1,694,264 |
| May 26, 2026 | 138.20 | 144.00 | 137.80 | 138.60 | 138.60 | 1.02% | 340,151 |
| May 22, 2026 | 137.00 | 140.40 | 136.40 | 137.20 | 137.20 | -0.72% | 581,597 |
| May 21, 2026 | 137.40 | 139.00 | 136.55 | 138.20 | 138.20 | 0.88% | 729,381 |
| May 20, 2026 | 133.80 | 141.20 | 132.80 | 137.00 | 137.00 | -2.00% | 1,846,365 |
| May 19, 2026 | 143.40 | 148.00 | 137.21 | 139.80 | 139.80 | -6.68% | 3,357,535 |
| May 18, 2026 | 145.40 | 150.80 | 145.40 | 149.80 | 149.80 | -0.40% | 390,965 |
| May 15, 2026 | 148.60 | 151.60 | 147.20 | 150.40 | 150.40 | -0.79% | 702,288 |
| May 14, 2026 | 150.00 | 153.80 | 148.60 | 151.60 | 151.60 | 1.61% | 583,022 |
| May 13, 2026 | 150.00 | 154.20 | 149.20 | 149.20 | 149.20 | -1.45% | 858,828 |
| May 12, 2026 | 154.00 | 154.00 | 150.40 | 151.40 | 151.40 | -2.07% | 662,963 |
| May 11, 2026 | 155.20 | 159.00 | 153.60 | 154.60 | 154.60 | -0.90% | 1,762,828 |
| May 8, 2026 | 165.00 | 165.20 | 155.00 | 156.00 | 156.00 | -1.52% | 250,446 |
| May 7, 2026 | 152.80 | 162.40 | 152.80 | 158.40 | 158.40 | -0.75% | 2,237,619 |
| May 6, 2026 | 157.20 | 162.60 | 155.60 | 159.60 | 159.60 | 2.70% | 861,324 |
| May 5, 2026 | 156.00 | 158.20 | 152.60 | 155.40 | 155.40 | -1.02% | 1,209,783 |
| May 1, 2026 | 155.00 | 158.20 | 155.00 | 157.00 | 157.00 | -0.13% | 408,076 |
| Apr 30, 2026 | 157.00 | 161.40 | 156.00 | 157.20 | 157.20 | 0.13% | 522,306 |
| Apr 29, 2026 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | -0.38% | 273,553 |
| Apr 28, 2026 | 159.80 | 160.49 | 157.20 | 157.60 | 157.60 | -0.76% | 341,170 |
| Apr 27, 2026 | 165.00 | 165.00 | 158.40 | 158.80 | 158.80 | -0.25% | 1,331,993 |
| Apr 24, 2026 | 159.00 | 159.40 | 155.00 | 159.20 | 159.20 | 0.38% | 1,562,488 |
| Apr 23, 2026 | 160.00 | 162.40 | 158.60 | 158.60 | 158.60 | -2.22% | 283,052 |
| Apr 22, 2026 | 164.40 | 166.00 | 160.40 | 162.20 | 162.20 | -1.10% | 1,066,550 |
| Apr 21, 2026 | 163.80 | 168.80 | 161.60 | 164.00 | 164.00 | 1.11% | 438,549 |
| Apr 20, 2026 | 163.00 | 172.20 | 162.20 | 162.20 | 162.20 | -4.48% | 347,727 |
| Apr 17, 2026 | 165.00 | 170.60 | 161.40 | 169.80 | 169.80 | 3.28% | 287,261 |
| Apr 16, 2026 | 169.40 | 169.40 | 164.40 | 164.40 | 164.40 | -0.36% | 210,058 |
| Apr 15, 2026 | 166.40 | 168.60 | 164.00 | 165.00 | 165.00 | -0.60% | 491,751 |
| Apr 14, 2026 | 163.80 | 168.80 | 162.80 | 166.00 | 166.00 | 1.97% | 275,281 |
| Apr 13, 2026 | 164.40 | 165.60 | 162.04 | 162.80 | 162.80 | -1.69% | 252,636 |
| Apr 10, 2026 | 162.80 | 168.60 | 161.33 | 165.60 | 165.60 | 1.35% | 373,909 |
| Apr 9, 2026 | 160.20 | 166.61 | 160.20 | 163.40 | 163.40 | 0.37% | 359,345 |
| Apr 8, 2026 | 159.20 | 165.80 | 159.00 | 162.80 | 162.80 | 5.03% | 1,185,267 |
| Apr 7, 2026 | 150.80 | 159.20 | 150.80 | 155.00 | 155.00 | -2.27% | 1,111,391 |
| Apr 2, 2026 | 162.80 | 162.80 | 157.00 | 158.60 | 158.60 | -1.73% | 391,740 |
| Apr 1, 2026 | 158.40 | 161.60 | 156.80 | 161.40 | 161.40 | 4.26% | 649,722 |
| Mar 31, 2026 | 162.80 | 162.80 | 154.80 | 154.80 | 154.80 | -0.64% | 800,508 |
| Mar 30, 2026 | 155.60 | 156.40 | 152.80 | 155.80 | 155.80 | - | 601,362 |
| Mar 27, 2026 | 158.40 | 160.00 | 155.80 | 155.80 | 155.80 | -2.62% | 466,214 |
| Mar 26, 2026 | 155.00 | 161.60 | 155.00 | 160.00 | 160.00 | 0.25% | 1,868,031 |
| Mar 25, 2026 | 155.00 | 162.40 | 155.00 | 159.60 | 159.60 | - | 883,328 |
| Mar 24, 2026 | 158.80 | 162.40 | 158.40 | 159.60 | 159.60 | - | 643,818 |
| Mar 23, 2026 | 157.80 | 164.20 | 155.20 | 159.60 | 159.60 | -0.25% | 1,206,002 |
| Mar 20, 2026 | 155.00 | 163.80 | 155.00 | 160.00 | 160.00 | - | 881,348 |