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	193.20p on 09-05-2025 at 07:08:49
Change	0.60p 0.31%
Buy	195.00p
Sell	190.40p
Buy / Sell FORT Shares

Last Trade:	Buy 439.00 at 192.00p
Day's Volume:	2,532
Last Close:	192.60p
Open:	192.00p
ISIN:	GB00BYYW3C20

Day's Range	192.00p - 193.20p
52wk Range:	150.60p - 200.00p
Market Capitalisation:	£407m
VWAP:	192.86232p
Shares in Issue:	211m

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
Buy*	439	192.00p	Automatic Execution	08:08:38 - 09-May-25
Buy*	133	192.00p	Automatic Execution	08:08:38 - 09-May-25
Buy*	137	193.20p	Automatic Execution	08:08:38 - 09-May-25
Buy*	143	193.20p	Automatic Execution	08:08:38 - 09-May-25
Buy*	133	193.20p	Automatic Execution	08:08:38 - 09-May-25
Buy*	122	193.00p	Automatic Execution	08:08:38 - 09-May-25
Buy*	130	192.60p	Automatic Execution	08:08:38 - 09-May-25
Buy*	121	192.60p	Automatic Execution	08:08:38 - 09-May-25
Buy*	122	192.40p	Automatic Execution	08:08:38 - 09-May-25
Buy*	137	192.40p	Automatic Execution	08:08:38 - 09-May-25

See more Forterra trades

Forterra (FORT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th May 2025 (Thu)	190.80	193.80	190.60	192.60	131,907
7th May 2025 (Wed)	185.00	191.60	185.00	189.60	208,396
6th May 2025 (Tue)	187.40	192.00	186.80	192.00	284,103
5th May 2025 (Mon)	187.80	187.80	187.80	187.80	0
2nd May 2025 (Fri)	178.80	189.00	178.80	187.80	148,910
1st May 2025 (Thu)	177.00	188.80	177.00	187.40	72,078
30th Apr 2025 (Wed)	189.40	189.40	182.80	186.40	205,220
29th Apr 2025 (Tue)	176.00	185.00	176.00	183.20	250,471
28th Apr 2025 (Mon)	184.80	184.80	182.00	182.80	174,962
25th Apr 2025 (Fri)	184.20	184.20	179.40	182.00	222,833
24th Apr 2025 (Thu)	184.80	184.80	175.60	178.40	152,611
23rd Apr 2025 (Wed)	181.40	184.20	176.40	177.80	220,693
22nd Apr 2025 (Tue)	173.60	176.20	173.20	176.20	203,598
21st Apr 2025 (Mon)	175.00	175.00	175.00	175.00	0
18th Apr 2025 (Fri)	175.00	175.00	175.00	175.00	0
17th Apr 2025 (Thu)	175.80	175.80	172.60	175.00	115,179
16th Apr 2025 (Wed)	170.80	177.20	170.80	177.20	163,478
15th Apr 2025 (Tue)	168.80	175.20	168.80	175.00	302,228
14th Apr 2025 (Mon)	174.40	174.40	168.00	171.80	399,629
11th Apr 2025 (Fri)	161.60	170.20	161.60	169.00	200,628
10th Apr 2025 (Thu)	170.00	173.40	168.80	169.00	438,326
9th Apr 2025 (Wed)	158.60	165.80	158.60	163.80	563,205

See more Forterra price history

Date	Source	Headline
Forterra (FORT) Regulatory News
11th Apr 2025 9:18 am	RNS	Director / PCA Shareholdings
2nd Apr 2025 2:22 pm	RNS	Director/PDMR Shareholding
26th Mar 2025 5:53 pm	RNS	Annual Report & Accounts 2024 & Notice of AGM 2025
25th Mar 2025 1:47 pm	RNS	Director/PDMR Shareholding
20th Mar 2025 2:44 pm	RNS	Holding(s) in Company
20th Mar 2025 7:00 am	RNS	Grant under Performance Share Plan
20th Mar 2025 7:00 am	RNS	Grant under Deferred Annual Bonus Plan
18th Mar 2025 2:23 pm	RNS	Holding(s) in Company
12th Mar 2025 8:14 am	RNS-R	Progressive publishes new research
12th Mar 2025 7:00 am	RNS	Full Year Results

See more Forterra regulatory news

FTSE 100 Latest

Value8,564.92

Change33.31