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	179.40p on 16-12-2025 at 13:07:05
Change	0.60p 0.34%
Buy	179.40p
Sell	179.00p

Last Trade:	Buy 1,247.00 at 179.40p
Day's Volume:	272,862
Last Close:	178.80p
Open:	178.40p
ISIN:	GB00BYYW3C20

Day's Range	178.20p - 179.80p
52wk Range:	150.60p - 215.00p
Market Capitalisation:	£378.38m
VWAP:	179.62883p
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*	1,247	179.40p	Automatic Execution	13:07:04 - 16-Dec-25
Buy*	390	179.40p	SI Trade	12:54:55 - 16-Dec-25
Buy*	385	179.20p	Automatic Execution	12:54:55 - 16-Dec-25
Buy*	82	179.20p	Automatic Execution	12:54:55 - 16-Dec-25
Buy*	475	179.20p	SI Trade Negotiated Trade	12:45:00 - 16-Dec-25
Buy*	1	179.20p	Automatic Execution	12:44:43 - 16-Dec-25
Buy*	304	179.20p	Automatic Execution	12:41:33 - 16-Dec-25
Buy*	63	179.20p	Automatic Execution	12:41:33 - 16-Dec-25
Buy*	83	179.20p	Automatic Execution	12:40:10 - 16-Dec-25
Unknown*	842	179.00p	SI Trade	12:30:37 - 16-Dec-25

See more Forterra trades

Forterra (FORT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Dec 2025 (Tue)	178.40	179.80	178.20	178.80	272,862
15th Dec 2025 (Mon)	179.80	179.80	175.40	178.80	317,685
12th Dec 2025 (Fri)	180.40	180.60	177.00	178.80	168,634
11th Dec 2025 (Thu)	175.00	180.60	175.00	179.60	120,391
10th Dec 2025 (Wed)	175.00	179.80	175.00	177.20	123,727
9th Dec 2025 (Tue)	177.80	179.80	177.60	179.00	266,860
8th Dec 2025 (Mon)	175.00	181.60	175.00	177.40	318,837
5th Dec 2025 (Fri)	178.80	182.60	178.80	182.20	207,720
4th Dec 2025 (Thu)	190.00	190.00	179.60	181.60	209,619
3rd Dec 2025 (Wed)	180.60	182.00	179.00	182.00	152,556
2nd Dec 2025 (Tue)	182.40	182.40	179.80	180.80	175,909
1st Dec 2025 (Mon)	189.40	189.40	180.60	182.40	133,435
28th Nov 2025 (Fri)	190.00	190.00	183.80	185.40	209,851
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

See more Forterra price history

Date	Source	Headline
Forterra (FORT) Regulatory News
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
14th Oct 2025 9:06 am	RNS	Holding(s) in Company

See more Forterra regulatory news

FTSE 100 Latest

Value9,701.83

Change-49.48