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	161.00p on 07-05-2026 at 11:47:26
Change	1.40p 0.88%
Buy	161.00p
Sell	160.60p

Last Trade:	Unknown 119.00 at 160.80p
Day's Volume:	1,236,286
Last Close:	159.60p
Open:	152.80p
ISIN:	GB00BYYW3C20

Day's Range	152.80p - 162.40p
52wk Range:	150.80p - 215.00p
Market Capitalisation:	£335.02m
VWAP:	160.83025p
Shares in Issue:	208.09m

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
Unknown*	119	160.80p	SI Trade	12:47:26 - 07-May-26
Buy*	58	161.00p	Automatic Execution	12:46:26 - 07-May-26
Buy*	48	161.00p	Automatic Execution	12:41:55 - 07-May-26
Unknown*	135	160.80p	SI Trade	12:37:44 - 07-May-26
Unknown*	5	160.80p	Ordinary	12:37:35 - 07-May-26
Buy*	116	161.00p	Automatic Execution	12:35:33 - 07-May-26
Buy*	1	161.00p	Automatic Execution	12:34:18 - 07-May-26
Buy*	368	161.00p	Automatic Execution	12:31:23 - 07-May-26
Buy*	622	161.00p	Automatic Execution	12:31:23 - 07-May-26
Buy*	193	161.00p	Automatic Execution	12:31:23 - 07-May-26

See more Forterra trades

Forterra (FORT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th May 2026 (Wed)	157.20	162.60	156.60	159.60	861,314
5th May 2026 (Tue)	156.00	156.60	152.60	155.40	1,209,761
4th May 2026 (Mon)	157.00	157.00	157.00	157.00	0
1st May 2026 (Fri)	155.00	158.20	155.00	157.00	408,067
30th Apr 2026 (Thu)	157.00	158.80	156.00	157.20	522,296
29th Apr 2026 (Wed)	160.00	160.00	157.00	157.00	273,546
28th Apr 2026 (Tue)	159.80	160.00	157.20	157.60	341,156
27th Apr 2026 (Mon)	165.00	165.00	158.40	158.80	1,331,975
24th Apr 2026 (Fri)	159.00	159.40	155.00	159.20	1,562,474
23rd Apr 2026 (Thu)	160.00	161.00	158.60	158.60	283,046
22nd Apr 2026 (Wed)	164.40	165.80	162.20	162.20	1,066,545
21st Apr 2026 (Tue)	163.80	166.00	163.60	164.00	438,540
20th Apr 2026 (Mon)	163.00	168.60	162.20	162.20	347,716
17th Apr 2026 (Fri)	165.00	170.60	163.80	169.80	287,251
16th Apr 2026 (Thu)	169.40	169.40	164.40	164.40	210,046
15th Apr 2026 (Wed)	166.40	168.60	164.60	165.00	491,747
14th Apr 2026 (Tue)	163.80	168.80	163.80	166.00	275,270
13th Apr 2026 (Mon)	164.40	164.80	162.20	162.80	252,627
10th Apr 2026 (Fri)	162.80	168.60	162.80	165.60	373,898
9th Apr 2026 (Thu)	160.20	165.00	160.20	163.40	359,341
8th Apr 2026 (Wed)	159.20	165.60	159.00	162.80	1,185,257
7th Apr 2026 (Tue)	150.80	158.80	150.80	155.00	1,111,367

See more Forterra price history

Date	Source	Headline
Forterra (FORT) Regulatory News
6th May 2026 10:50 am	RNS	Transaction in Own Shares
6th May 2026 9:58 am	RNS	Total Voting Rights and Capital
6th May 2026 9:55 am	RNS	Employee Benefit Trust Share Purchase
28th Apr 2026 10:20 am	RNS	Holding(s) in Company
28th Apr 2026 10:18 am	RNS	Transaction in Own Shares
21st Apr 2026 11:31 am	RNS	Transaction in Own Shares
16th Apr 2026 7:00 am	RNS	Employee Benefit Trust Share Purchase
15th Apr 2026 5:40 pm	RNS	Notice of Annual General Meeting 2026
14th Apr 2026 10:00 am	RNS	Transaction in Own Shares
14th Apr 2026 7:00 am	RNS	Appointment of new Independent NED

See more Forterra regulatory news

FTSE 100 Latest

Value10,382.06

Change-56.60