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	184.60p on 06-01-2026 at 19:40:05
Change	-3.40p -1.81%
Buy	185.20p
Sell	184.80p

Last Trade:	Sell 19,536.00 at 184.60p
Day's Volume:	1,120,780
Last Close:	184.60p
Open:	179.60p
ISIN:	GB00BYYW3C20

Day's Range	179.60p - 189.20p
52wk Range:	150.60p - 215.00p
Market Capitalisation:	£389.35m
VWAP:	187.25465p
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*	19,536	184.60p	Uncrossing Trade	16:35:20 - 06-Jan-26
Buy*	25	185.20p	Automatic Execution	16:29:55 - 06-Jan-26
Buy*	5	185.20p	Automatic Execution	16:29:16 - 06-Jan-26
Buy*	27	185.20p	Automatic Execution	16:29:16 - 06-Jan-26
Buy*	30	185.20p	Automatic Execution	16:28:54 - 06-Jan-26
Buy*	4	185.20p	Automatic Execution	16:28:51 - 06-Jan-26
Sell*	122	185.00p	Automatic Execution	16:16:48 - 06-Jan-26
Buy*	60	185.20p	Automatic Execution	16:16:09 - 06-Jan-26
Sell*	220	185.00p	Automatic Execution	16:15:29 - 06-Jan-26
Sell*	336	185.00p	Automatic Execution	16:13:10 - 06-Jan-26

See more Forterra trades

Forterra (FORT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Dec 2025 (Wed)	178.00	182.00	177.60	180.60	373,635
16th Dec 2025 (Tue)	178.40	179.80	176.60	177.60	617,942
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

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

Value10,122.73

Change118.16