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	178.40p on 16-01-2026 at 19:40:06
Change	-4.60p -2.51%
Buy	179.40p
Sell	178.00p

Last Trade:	Sell 125,603.00 at 178.40p
Day's Volume:	439,508
Last Close:	178.40p
Open:	183.00p
ISIN:	GB00BYYW3C20

Day's Range	177.80p - 183.00p
52wk Range:	151.00p - 215.00p
Market Capitalisation:	£376.27m
VWAP:	178.65529p
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*	125,603	178.40p	Uncrossing Trade	16:35:12 - 16-Jan-26
Buy*	4,997	179.114p	SI Trade	16:17:30 - 16-Jan-26
Sell*	4	178.80p	SI Trade	16:15:10 - 16-Jan-26
Unknown*	8	178.80p	OTC Trade	15:58:24 - 16-Jan-26
Buy*	319	179.20p	Automatic Execution	15:56:30 - 16-Jan-26
Buy*	212	179.00p	Automatic Execution	15:56:30 - 16-Jan-26
Buy*	600	179.00p	Automatic Execution	15:56:30 - 16-Jan-26
Buy*	2	179.00p	Automatic Execution	15:56:30 - 16-Jan-26
Buy*	17	179.00p	Automatic Execution	15:56:30 - 16-Jan-26
Buy*	400	179.00p	Automatic Execution	15:56:30 - 16-Jan-26

See more Forterra trades

Forterra (FORT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Jan 2026 (Tue)	179.60	189.20	179.60	184.60	1,120,780
5th Jan 2026 (Mon)	188.00	188.00	182.60	188.00	247,489
2nd Jan 2026 (Fri)	185.00	185.40	182.00	185.20	278,315
1st Jan 2026 (Thu)	185.40	185.40	185.40	185.40	0
31st Dec 2025 (Wed)	185.00	185.40	183.20	185.40	98,205
30th Dec 2025 (Tue)	186.00	186.40	184.00	185.80	112,066
29th Dec 2025 (Mon)	175.00	186.40	175.00	186.00	156,581
26th Dec 2025 (Fri)	183.40	183.40	183.40	183.40	0
25th Dec 2025 (Thu)	183.40	183.40	183.40	183.40	0
24th Dec 2025 (Wed)	182.60	183.40	182.20	183.40	23,636
23rd Dec 2025 (Tue)	181.20	184.60	181.20	183.40	980,539
22nd Dec 2025 (Mon)	185.00	185.00	179.40	181.80	175,485
19th Dec 2025 (Fri)	183.00	184.20	178.20	181.80	397,807
18th Dec 2025 (Thu)	179.00	184.60	179.00	183.60	191,266

See more Forterra price history

Date	Source	Headline
Forterra (FORT) Regulatory News
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
18th Nov 2025 5:03 pm	RNS	Employee Benefit Trust Share Purchase
11th Nov 2025 7:00 am	RNS	Trading Update
4th Nov 2025 4:34 pm	RNS	Employee Benefit Trust Share Purchase
24th Oct 2025 1:36 pm	RNS	Holding(s) in Company
23rd Oct 2025 1:21 pm	RNS	Director/PDMR Shareholding
17th Oct 2025 9:58 am	RNS	Employee Benefit Trust Share Purchase

See more Forterra regulatory news

FTSE 100 Latest

Value10,235.29

Change-3.65