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	181.40p on 08-10-2025 at 08:25:10
Change	0.80p 0.44%
Buy	181.60p
Sell	181.00p

Last Trade:	Sell 715.00 at 181.40p
Day's Volume:	26,527
Last Close:	180.60p
Open:	180.00p
ISIN:	GB00BYYW3C20

Day's Range	180.00p - 181.60p
52wk Range:	150.60p - 215.00p
Market Capitalisation:	£382.60m
VWAP:	181.18307p
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*	715	181.40p	Automatic Execution	09:20:13 - 08-Oct-25
Buy*	157	181.40p	Automatic Execution	09:20:12 - 08-Oct-25
Buy*	49	181.40p	Automatic Execution	09:20:12 - 08-Oct-25
Buy*	700	181.20p	Automatic Execution	09:20:12 - 08-Oct-25
Buy*	419	181.20p	Automatic Execution	09:19:58 - 08-Oct-25
Buy*	69	181.20p	Automatic Execution	09:19:52 - 08-Oct-25
Sell*	511	181.00p	Automatic Execution	09:19:52 - 08-Oct-25
Sell*	737	181.40p	Automatic Execution	08:56:39 - 08-Oct-25
Sell*	432	181.40p	Automatic Execution	08:56:06 - 08-Oct-25
Sell*	2,100	181.60p	Automatic Execution	08:56:05 - 08-Oct-25

See more Forterra trades

Forterra (FORT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Oct 2025 (Tue)	188.00	188.00	180.40	180.60	617,466
6th Oct 2025 (Mon)	182.00	186.00	182.00	185.80	1,363,760
3rd Oct 2025 (Fri)	192.00	192.00	183.80	186.20	208,330
2nd Oct 2025 (Thu)	183.00	186.20	183.00	184.20	689,512
1st Oct 2025 (Wed)	189.00	189.00	184.00	185.60	471,640
30th Sep 2025 (Tue)	180.00	189.60	180.00	187.20	401,892
29th Sep 2025 (Mon)	180.60	187.00	180.60	185.60	294,968
26th Sep 2025 (Fri)	191.40	191.40	182.80	183.60	133,352
25th Sep 2025 (Thu)	180.00	186.80	180.00	182.60	229,059
24th Sep 2025 (Wed)	188.40	188.60	185.60	187.80	345,097
23rd Sep 2025 (Tue)	180.00	189.20	180.00	188.00	578,012
22nd Sep 2025 (Mon)	185.00	187.60	184.00	185.60	466,126
19th Sep 2025 (Fri)	199.40	199.40	186.00	186.60	866,958
18th Sep 2025 (Thu)	189.20	194.80	187.60	194.80	552,799
17th Sep 2025 (Wed)	195.00	195.00	190.80	192.00	687,169
16th Sep 2025 (Tue)	195.00	195.40	190.80	192.20	174,826
15th Sep 2025 (Mon)	195.00	195.00	191.20	192.00	777,155
12th Sep 2025 (Fri)	193.20	193.20	190.00	191.80	111,650
11th Sep 2025 (Thu)	181.80	193.40	181.80	191.60	211,580
10th Sep 2025 (Wed)	195.00	195.00	190.40	190.60	369,670
9th Sep 2025 (Tue)	192.00	193.80	190.00	192.80	737,841
8th Sep 2025 (Mon)	188.60	192.00	188.20	191.20	216,991

See more Forterra price history

Date	Source	Headline
Forterra (FORT) Regulatory News
2nd Oct 2025 2:54 pm	RNS	Grant of Options under 2025 SAYE Scheme
11th Aug 2025 1:15 pm	RNS	Holding(s) in Company
29th Jul 2025 7:38 am	RNS-R	Progressive publishes new research
29th Jul 2025 7:00 am	RNS	Six months ended 30 June 2025
23rd Jul 2025 10:05 am	RNS	Holding(s) in Company
19th Jun 2025 7:05 am	RNS	Director Declaration
20th May 2025 1:47 pm	RNS	Annual General Meeting 2025 Results
20th May 2025 7:43 am	RNS-R	Progressive publishes new research
20th May 2025 7:00 am	RNS	AGM Trading Update
13th May 2025 10:36 am	RNS	Holding(s) in Company

See more Forterra regulatory news

FTSE 100 Latest

Value9,513.48

Change29.90