Forterra plc (LON:FORT)
London · Delayed Price · Currency is GBP · Price in GBX 145.20
+3.80 (2.69%)
Oct 9, 2026, 4:35 PM GMT
Forterra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 141.40 | 147.84 | 141.40 | 145.20 | 145.20 | 2.69% | 474,782 |
| Oct 8, 2026 | 152.20 | 152.20 | 141.40 | 141.40 | 141.40 | -2.62% | 315,434 |
| Oct 7, 2026 | 147.00 | 148.00 | 145.20 | 145.20 | 145.20 | -1.76% | 229,386 |
| 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 | 151.80 | 146.00 | 150.00 | 150.00 | -0.40% | 365,758 |
| Oct 1, 2026 | 156.00 | 156.00 | 149.40 | 150.60 | 150.60 | -3.46% | 660,119 |
| Sep 30, 2026 | 158.00 | 161.00 | 156.00 | 156.00 | 156.00 | -0.64% | 914,626 |
| Sep 29, 2026 | 158.00 | 162.80 | 156.40 | 157.00 | 157.00 | -3.09% | 668,531 |
| Sep 28, 2026 | 145.60 | 164.00 | 145.60 | 162.00 | 162.00 | 18.25% | 2,378,388 |
| Sep 25, 2026 | 139.80 | 138.20 | 136.20 | 137.00 | 137.00 | - | 311,461 |
| Sep 24, 2026 | 135.40 | 140.00 | 135.40 | 137.00 | 137.00 | -1.30% | 370,037 |
| Sep 23, 2026 | 140.00 | 140.00 | 138.20 | 138.80 | 138.80 | 0.29% | 294,559 |
| Sep 22, 2026 | 142.40 | 142.40 | 136.40 | 138.40 | 138.40 | 1.17% | 542,248 |
| Sep 21, 2026 | 133.60 | 138.00 | 133.60 | 136.80 | 136.80 | 1.48% | 446,179 |
| Sep 18, 2026 | 134.40 | 137.40 | 134.00 | 134.80 | 134.80 | -0.74% | 531,992 |
| Sep 17, 2026 | 140.60 | 140.60 | 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 | 134.96 | 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 | 144.03 | 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 | 139.90 | -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 |
| Aug 20, 2026 | 144.00 | 145.40 | 143.00 | 143.80 | 142.08 | -0.28% | 391,723 |
| Aug 19, 2026 | 140.60 | 145.46 | 140.60 | 144.20 | 142.47 | 1.26% | 355,386 |
| Aug 18, 2026 | 145.00 | 147.20 | 142.40 | 142.40 | 140.70 | -2.73% | 787,733 |
| Aug 17, 2026 | 146.00 | 153.00 | 145.40 | 146.40 | 144.65 | -3.56% | 1,544,653 |
| Aug 14, 2026 | 151.60 | 154.80 | 151.00 | 151.80 | 149.98 | 0.26% | 1,236,589 |
| Aug 13, 2026 | 152.80 | 153.60 | 150.80 | 151.40 | 149.59 | -0.79% | 1,319,743 |
| Aug 12, 2026 | 149.00 | 154.80 | 147.20 | 152.60 | 150.77 | 2.42% | 1,356,923 |
| Aug 11, 2026 | 146.20 | 149.40 | 145.00 | 149.00 | 147.22 | 1.78% | 1,655,517 |
| Aug 10, 2026 | 151.00 | 152.80 | 146.20 | 146.40 | 144.65 | -2.27% | 1,148,867 |
| Aug 7, 2026 | 146.00 | 149.80 | 145.80 | 149.80 | 148.01 | 2.32% | 420,162 |
| Aug 6, 2026 | 147.20 | 148.80 | 145.40 | 146.40 | 144.65 | -0.41% | 884,499 |
| Aug 5, 2026 | 147.00 | 148.20 | 146.40 | 147.00 | 145.24 | 0.14% | 812,942 |
| Aug 4, 2026 | 148.00 | 149.40 | 142.20 | 146.80 | 145.04 | 1.24% | 814,595 |
| Aug 3, 2026 | 140.60 | 147.00 | 138.40 | 145.00 | 143.26 | 3.87% | 1,283,768 |
| Jul 31, 2026 | 137.60 | 141.60 | 136.30 | 139.60 | 137.93 | 2.05% | 1,737,016 |