Forterra plc (LON:FORT)
London · Delayed Price · Currency is GBP · Price in GBX 149.00
+2.60 (1.78%)
Aug 11, 2026, 4:49 PM GMT
Forterra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 948,868 |
| 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 | 136.56 | 140.20 | 132.60 | 136.80 | 136.80 | 1.18% | 440,364 |
| Jul 29, 2026 | 139.20 | 141.39 | 135.00 | 135.20 | 135.20 | -2.03% | 3,893,874 |
| Jul 28, 2026 | 135.75 | 139.60 | 132.60 | 138.00 | 138.00 | 1.47% | 1,543,572 |
| Jul 27, 2026 | 140.00 | 140.00 | 135.20 | 136.00 | 136.00 | 0.59% | 356,566 |
| 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% | 372,766 |
| 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% | 311,979 |
| 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 |
| Jun 19, 2026 | 140.00 | 140.00 | 131.40 | 133.80 | 133.80 | - | 944,451 |
| Jun 18, 2026 | 137.00 | 137.00 | 130.20 | 133.80 | 133.80 | 0.90% | 1,380,272 |
| Jun 17, 2026 | 131.20 | 132.80 | 130.00 | 132.60 | 132.60 | 1.38% | 4,968,334 |
| Jun 16, 2026 | 132.00 | 135.80 | 130.20 | 130.80 | 130.80 | -0.30% | 551,712 |
| Jun 15, 2026 | 133.00 | 135.20 | 130.80 | 131.20 | 131.20 | 0.77% | 566,905 |
| Jun 12, 2026 | 128.20 | 133.80 | 128.00 | 130.20 | 130.20 | 1.88% | 679,103 |
| Jun 11, 2026 | 129.20 | 130.80 | 126.40 | 127.80 | 127.80 | -2.07% | 1,116,295 |
| Jun 10, 2026 | 136.20 | 137.20 | 134.40 | 134.80 | 130.50 | -0.88% | 525,476 |
| Jun 9, 2026 | 135.00 | 139.60 | 135.00 | 136.00 | 131.66 | 0.15% | 385,157 |
| Jun 8, 2026 | 137.40 | 137.40 | 133.20 | 135.80 | 131.47 | -0.73% | 393,922 |
| Jun 5, 2026 | 136.00 | 141.40 | 135.00 | 136.80 | 132.44 | 0.74% | 713,327 |
| Jun 4, 2026 | 136.80 | 140.40 | 135.00 | 135.80 | 131.47 | 1.04% | 461,383 |
| Jun 3, 2026 | 139.00 | 139.80 | 134.40 | 134.40 | 130.11 | -3.17% | 591,342 |