Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Forterra (FORT) Share Price

Intraday
Historical

Price	181.60p on 06-02-2026 at 19:25:08
Change	1.40p 0.78%
Buy	182.40p
Sell	182.00p

Last Trade:	Sell 95,117.00 at 181.60p
Day's Volume:	393,418
Last Close:	181.60p
Open:	179.40p
ISIN:	GB00BYYW3C20

Day's Range	178.20p - 183.20p
52wk Range:	151.00p - 215.00p
Market Capitalisation:	£383.02m
VWAP:	181.40588p
Shares in Issue:	210.91m

Sector: Construction

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Forterra (FORT) Latest Trades
Sell*	95,117	181.60p	Uncrossing Trade	16:35:15 - 06-Feb-26
Sell*	504	182.00p	Automatic Execution	16:27:35 - 06-Feb-26
Sell*	494	182.20p	Automatic Execution	16:24:55 - 06-Feb-26
Sell*	57	182.20p	Automatic Execution	16:24:55 - 06-Feb-26
Sell*	2,210	182.363p	Negotiated Trade	16:20:45 - 06-Feb-26
Sell*	1,700	182.40p	Automatic Execution	16:18:24 - 06-Feb-26
Sell*	403	182.40p	Automatic Execution	16:18:24 - 06-Feb-26
Sell*	480	182.40p	Automatic Execution	16:18:24 - 06-Feb-26
Sell*	347	182.40p	Automatic Execution	16:18:24 - 06-Feb-26
Sell*	797	182.40p	Automatic Execution	16:18:24 - 06-Feb-26

See more Forterra trades

Forterra (FORT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	179.40	183.20	178.20	181.60	393,418
5th Feb 2026 (Thu)	177.20	184.40	177.20	180.20	609,697
4th Feb 2026 (Wed)	181.20	185.00	180.40	185.00	620,769
3rd Feb 2026 (Tue)	185.00	185.00	180.00	181.60	255,988
2nd Feb 2026 (Mon)	173.60	182.20	173.60	182.20	514,320
30th Jan 2026 (Fri)	175.00	178.80	175.00	177.00	324,575
29th Jan 2026 (Thu)	185.00	185.00	178.00	178.60	395,159
28th Jan 2026 (Wed)	177.60	179.80	176.60	179.80	200,690
27th Jan 2026 (Tue)	180.00	181.00	177.20	178.60	694,774
26th Jan 2026 (Mon)	180.00	180.60	174.60	179.00	349,073
23rd Jan 2026 (Fri)	180.00	180.00	166.20	177.80	1,041,896
22nd Jan 2026 (Thu)	168.00	178.80	168.00	176.40	818,180
21st Jan 2026 (Wed)	168.60	171.80	167.80	171.80	584,226
20th Jan 2026 (Tue)	176.00	176.00	169.80	170.80	282,710
19th Jan 2026 (Mon)	177.20	177.20	174.00	174.20	248,552
16th Jan 2026 (Fri)	183.00	183.00	177.80	178.40	439,508
15th Jan 2026 (Thu)	178.00	183.00	175.20	183.00	762,650
14th Jan 2026 (Wed)	175.00	177.00	172.80	177.00	567,400
13th Jan 2026 (Tue)	179.20	180.20	175.00	176.80	405,596
12th Jan 2026 (Mon)	184.00	184.00	179.00	181.00	1,228,732
9th Jan 2026 (Fri)	185.00	185.00	182.20	184.40	900,744
8th Jan 2026 (Thu)	185.00	185.40	183.00	184.00	588,558
7th Jan 2026 (Wed)	185.20	187.80	185.20	186.60	198,610

See more Forterra price history

Date	Source	Headline
Forterra (FORT) Regulatory News
3rd Feb 2026 12:26 pm	RNS	Employee Benefit Trust Share Purchase
29th Jan 2026 8:33 am	RNS	Holding(s) in Company
28th Jan 2026 9:21 am	RNS	Holding(s) in Company
26th Jan 2026 4:07 pm	RNS	Holding(s) in Company
22nd Jan 2026 7:00 am	RNS	Full Year 2025 Trading Update
20th Jan 2026 7:00 am	RNS	Employee Benefit Trust Share Purchase
7th Jan 2026 9:39 am	RNS	Employee Benefit Trust Share Purchase
2nd Dec 2025 9:22 am	RNS	Employee Benefit Trust Share Purchase
24th Nov 2025 9:03 am	RNS	Holding(s) in Company
20th Nov 2025 9:13 am	RNS	Holding(s) in Company

See more Forterra regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53