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	186.40p on 27-11-2025 at 19:40:06
Change	2.60p 1.41%
Buy	190.00p
Sell	185.00p

Last Trade:	Buy 119,165.00 at 186.40p
Day's Volume:	391,410
Last Close:	186.40p
Open:	183.00p
ISIN:	GB00BYYW3C20

Day's Range	182.20p - 186.40p
52wk Range:	150.60p - 215.00p
Market Capitalisation:	£393.14m
VWAP:	184.73763p
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
Buy*	119,165	186.40p	Suspected BUY Trade	16:35:04 - 27-Nov-25
Sell*	7,500	185.20p	Negotiated Trade	16:30:49 - 27-Nov-25
Buy*	28	185.60p	SI Trade	16:28:29 - 27-Nov-25
Buy*	21	185.60p	SI Trade	16:28:16 - 27-Nov-25
Sell*	236	185.40p	Automatic Execution	16:18:52 - 27-Nov-25
Buy*	225	185.40p	Automatic Execution	16:16:53 - 27-Nov-25
Buy*	34	185.40p	Automatic Execution	16:16:52 - 27-Nov-25
Buy*	454	185.40p	Automatic Execution	16:13:46 - 27-Nov-25
Buy*	387	185.40p	Automatic Execution	16:13:46 - 27-Nov-25
Sell*	431	185.00p	Automatic Execution	16:12:47 - 27-Nov-25

See more Forterra trades

Forterra (FORT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Nov 2025 (Thu)	183.00	186.40	182.20	186.40	391,410
26th Nov 2025 (Wed)	183.20	185.60	180.80	183.80	355,993
25th Nov 2025 (Tue)	175.40	185.20	175.40	184.40	998,975
24th Nov 2025 (Mon)	171.00	176.40	171.00	175.60	955,844
21st Nov 2025 (Fri)	170.00	175.20	170.00	173.00	687,927
20th Nov 2025 (Thu)	175.00	175.40	173.00	174.60	570,573
19th Nov 2025 (Wed)	166.00	174.80	166.00	173.00	166,071
18th Nov 2025 (Tue)	167.60	174.60	167.60	173.00	226,291
17th Nov 2025 (Mon)	178.80	179.60	175.00	175.80	654,873
14th Nov 2025 (Fri)	180.00	182.20	176.60	178.60	506,387
13th Nov 2025 (Thu)	179.00	186.60	179.00	184.40	446,187
12th Nov 2025 (Wed)	184.60	186.80	182.60	183.60	375,136
11th Nov 2025 (Tue)	176.00	185.60	176.00	184.80	1,040,008
10th Nov 2025 (Mon)	177.00	182.20	177.00	181.20	1,348,096
7th Nov 2025 (Fri)	180.00	181.60	176.20	178.00	1,418,670
6th Nov 2025 (Thu)	181.00	183.20	180.00	180.00	350,426
5th Nov 2025 (Wed)	180.00	184.20	180.00	182.60	293,018
4th Nov 2025 (Tue)	182.20	183.40	180.40	182.00	668,158
3rd Nov 2025 (Mon)	190.80	190.80	180.00	183.40	242,015
31st Oct 2025 (Fri)	180.60	183.40	180.60	182.00	1,102,966
30th Oct 2025 (Thu)	191.60	191.60	181.00	182.60	364,414
29th Oct 2025 (Wed)	180.00	184.00	180.00	182.60	580,252
28th Oct 2025 (Tue)	180.00	183.40	180.00	182.20	128,192

See more Forterra price history

Date	Source	Headline
Forterra (FORT) Regulatory News
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
14th Oct 2025 9:06 am	RNS	Holding(s) in Company
13th Oct 2025 10:15 am	RNS	Employee Benefit Trust Share Purchase

See more Forterra regulatory news

FTSE 100 Latest

Value9,693.93

Change2.35