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	174.00p on 20-11-2025 at 14:47:53
Change	1.00p 0.58%
Buy	174.40p
Sell	173.80p

Last Trade:	Buy 59.00 at 174.00p
Day's Volume:	411,843
Last Close:	173.00p
Open:	175.00p
ISIN:	GB00BYYW3C20

Day's Range	173.00p - 175.40p
52wk Range:	150.60p - 215.00p
Market Capitalisation:	£366.99m
VWAP:	174.28811p
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*	59	174.00p	Automatic Execution	14:47:46 - 20-Nov-25
Buy*	100	174.00p	Automatic Execution	14:47:46 - 20-Nov-25
Buy*	500	173.80p	Automatic Execution	14:35:27 - 20-Nov-25
Buy*	253	173.80p	Automatic Execution	14:35:27 - 20-Nov-25
Buy*	155	173.60p	Automatic Execution	14:14:39 - 20-Nov-25
Buy*	31	173.60p	Automatic Execution	14:14:39 - 20-Nov-25
Sell*	308	173.40p	Automatic Execution	14:08:40 - 20-Nov-25
Sell*	448	173.40p	Automatic Execution	14:08:40 - 20-Nov-25
Sell*	2	173.40p	Automatic Execution	14:08:40 - 20-Nov-25
Sell*	759	173.40p	Automatic Execution	14:08:40 - 20-Nov-25

See more Forterra trades

Forterra (FORT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Nov 2025 (Thu)	175.00	175.40	173.00	173.00	411,843
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
27th Oct 2025 (Mon)	181.00	185.60	181.00	182.80	407,006
24th Oct 2025 (Fri)	183.40	186.20	182.00	185.40	1,449,115
23rd Oct 2025 (Thu)	178.00	183.60	178.00	183.60	673,459
22nd Oct 2025 (Wed)	165.00	179.80	165.00	179.80	809,180
21st Oct 2025 (Tue)	167.00	171.00	166.00	170.00	1,341,279
20th Oct 2025 (Mon)	171.00	171.00	161.80	167.00	1,702,489

See more Forterra price history

Date	Source	Headline
Forterra (FORT) Regulatory News
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
2nd Oct 2025 2:54 pm	RNS	Grant of Options under 2025 SAYE Scheme
11th Aug 2025 1:15 pm	RNS	Holding(s) in Company

See more Forterra regulatory news

FTSE 100 Latest

Value9,570.42

Change63.01