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	157.00p on 01-05-2026 at 18:50:07
Change	-0.20p -0.13%
Buy	157.80p
Sell	157.40p

Last Trade:	Buy 156,931.00 at 157.00p
Day's Volume:	408,067
Last Close:	157.00p
Open:	155.00p
ISIN:	GB00BYYW3C20

Day's Range	155.00p - 158.20p
52wk Range:	150.80p - 215.00p
Market Capitalisation:	£326.89m
VWAP:	157.14634p
Shares in Issue:	208.21m

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*	156,931	157.00p	Suspected BUY Trade	16:35:09 - 01-May-26
Sell*	31	157.40p	Automatic Execution	16:29:38 - 01-May-26
Sell*	31	157.40p	Automatic Execution	16:29:21 - 01-May-26
Sell*	44	157.40p	Automatic Execution	16:29:04 - 01-May-26
Sell*	138	157.40p	Automatic Execution	16:28:47 - 01-May-26
Sell*	463	157.40p	Automatic Execution	16:28:47 - 01-May-26
Sell*	49	157.40p	Automatic Execution	16:28:47 - 01-May-26
Sell*	405	157.40p	Automatic Execution	16:28:47 - 01-May-26
Sell*	75	157.40p	Automatic Execution	16:24:50 - 01-May-26
Sell*	73,229	157.60p	Ordinary	16:22:27 - 01-May-26

See more Forterra trades

Forterra (FORT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Apr 2026 (Mon)	158.60	158.60	158.60	158.60	0
3rd Apr 2026 (Fri)	158.60	158.60	158.60	158.60	0
2nd Apr 2026 (Thu)	162.80	162.80	157.00	158.60	391,726

See more Forterra price history

Date	Source	Headline
Forterra (FORT) Regulatory News
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
9th Apr 2026 10:15 am	RNS	Holding(s) in Company
9th Apr 2026 7:00 am	RNS	Director Declaration
8th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Forterra regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89