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	186.00p on 20-06-2025 at 18:20:06
Change	-2.00p -1.06%
Buy	186.80p
Sell	186.00p
Buy / Sell FORT Shares

Last Trade:	Sell 117.00 at 186.20p
Day's Volume:	722,632
Last Close:	186.00p
Open:	186.60p
ISIN:	GB00BYYW3C20

Day's Range	185.20p - 189.60p
52wk Range:	150.60p - 201.50p
Market Capitalisation:	£392m
VWAP:	186.64534p
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
Sell*	117	186.20p	Automatic Execution	16:29:45 - 20-Jun-25
Sell*	590	186.20p	Automatic Execution	16:29:45 - 20-Jun-25
Buy*	727	186.60p	Automatic Execution	16:29:10 - 20-Jun-25
Buy*	249	186.60p	Automatic Execution	16:29:10 - 20-Jun-25
Buy*	226	186.60p	Automatic Execution	16:29:10 - 20-Jun-25
Buy*	222	186.60p	Automatic Execution	16:29:10 - 20-Jun-25
Sell*	653	186.00p	Automatic Execution	16:26:00 - 20-Jun-25
Buy*	251	186.00p	Automatic Execution	16:26:00 - 20-Jun-25
Buy*	242	186.00p	Automatic Execution	16:26:00 - 20-Jun-25
Buy*	220	186.00p	Automatic Execution	16:26:00 - 20-Jun-25

See more Forterra trades

Forterra (FORT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Jun 2025 (Fri)	186.60	189.60	185.20	186.00	722,632
19th Jun 2025 (Thu)	195.00	195.00	187.40	188.00	234,037
18th Jun 2025 (Wed)	192.60	192.60	187.20	190.60	399,023
17th Jun 2025 (Tue)	193.80	193.80	191.40	192.00	553,824
16th Jun 2025 (Mon)	198.00	198.00	192.40	193.60	263,270
13th Jun 2025 (Fri)	197.00	197.00	191.20	193.80	372,143
12th Jun 2025 (Thu)	194.20	197.20	192.20	195.40	558,395
11th Jun 2025 (Wed)	193.40	201.00	193.40	196.80	944,325
10th Jun 2025 (Tue)	194.00	201.50	194.00	201.50	548,816
9th Jun 2025 (Mon)	190.60	197.00	190.60	196.20	295,619
6th Jun 2025 (Fri)	198.00	198.00	193.60	194.00	313,045
5th Jun 2025 (Thu)	194.60	196.00	191.00	194.20	525,608
4th Jun 2025 (Wed)	199.80	200.00	193.40	194.20	369,484
3rd Jun 2025 (Tue)	199.40	199.60	196.20	196.80	304,186
2nd Jun 2025 (Mon)	197.40	200.50	196.60	198.60	414,559
30th May 2025 (Fri)	198.00	198.40	196.80	197.60	690,132
29th May 2025 (Thu)	200.00	200.50	195.60	196.00	767,078
28th May 2025 (Wed)	191.00	200.00	189.80	198.00	7,231,628
27th May 2025 (Tue)	189.80	191.80	188.20	190.00	1,797,654
26th May 2025 (Mon)	189.40	189.40	189.40	189.40	0
23rd May 2025 (Fri)	190.80	190.80	185.40	189.40	933,636
22nd May 2025 (Thu)	195.00	195.00	186.40	188.60	144,287

See more Forterra price history

Date	Source	Headline
Forterra (FORT) Regulatory News
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
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

See more Forterra regulatory news

FTSE 100 Latest

Value8,774.65

Change-17.15