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	176.80p on 13-01-2026 at 19:40:06
Change	-4.20p -2.32%
Buy	180.00p
Sell	175.00p

Last Trade:	Buy 1,309.00 at 176.80p
Day's Volume:	405,596
Last Close:	176.80p
Open:	179.20p
ISIN:	GB00BYYW3C20

Day's Range	175.00p - 180.20p
52wk Range:	151.00p - 215.00p
Market Capitalisation:	£372.90m
VWAP:	177.25186p
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*	1,309	176.80p	SI Trade	16:35:26 - 13-Jan-26
Buy*	68,429	176.80p	Suspected BUY Trade	16:35:26 - 13-Jan-26
Buy*	263	176.40p	Automatic Execution	16:29:57 - 13-Jan-26
Sell*	303	175.00p	Automatic Execution	16:29:40 - 13-Jan-26
Buy*	19	175.40p	Automatic Execution	16:28:45 - 13-Jan-26
Buy*	155	175.20p	Automatic Execution	16:27:47 - 13-Jan-26
Buy*	1,694	175.20p	Automatic Execution	16:27:47 - 13-Jan-26
Sell*	1,159	175.00p	Automatic Execution	16:27:16 - 13-Jan-26
Sell*	276	175.00p	Automatic Execution	16:26:18 - 13-Jan-26
Sell*	91	175.00p	Automatic Execution	16:25:19 - 13-Jan-26

See more Forterra trades

Forterra (FORT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Jan 2026 (Tue)	179.20	180.20	175.00	176.80	405,596
12th Jan 2026 (Mon)	184.00	184.00	179.00	181.00	1,228,732
9th Jan 2026 (Fri)	185.00	185.00	182.20	184.40	900,744
8th Jan 2026 (Thu)	185.00	185.40	183.00	184.00	588,558
7th Jan 2026 (Wed)	185.20	187.80	185.20	186.60	198,610
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

See more Forterra price history

Date	Source	Headline
Forterra (FORT) Regulatory News
7th Jan 2026 9:39 am	RNS	Employee Benefit Trust Share Purchase
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

See more Forterra regulatory news

FTSE 100 Latest

Value10,137.35

Change-3.35