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	183.00p on 11-02-2026 at 12:59:41
Change	-2.20p -1.19%
Buy	183.40p
Sell	183.00p

Last Trade:	Sell 1.00 at 183.00p
Day's Volume:	37,661
Last Close:	185.20p
Open:	180.00p
ISIN:	GB00BYYW3C20

Day's Range	180.00p - 185.20p
52wk Range:	151.00p - 215.00p
Market Capitalisation:	£385.97m
VWAP:	184.06999p
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*	1	183.00p	Automatic Execution	12:59:41 - 11-Feb-26
Buy*	38	183.40p	Automatic Execution	12:59:29 - 11-Feb-26
Sell*	219	183.084p	Ordinary	12:59:16 - 11-Feb-26
Buy*	8	183.40p	Automatic Execution	12:56:03 - 11-Feb-26
Sell*	274	183.20p	Automatic Execution	12:56:03 - 11-Feb-26
Sell*	490	183.20p	Automatic Execution	12:56:03 - 11-Feb-26
Sell*	10	183.20p	SI Trade	12:52:51 - 11-Feb-26
Buy*	21	183.60p	Automatic Execution	12:50:56 - 11-Feb-26
Buy*	1	183.60p	SI Trade	12:44:08 - 11-Feb-26
Sell*	226	183.40p	Automatic Execution	12:39:53 - 11-Feb-26

See more Forterra trades

Forterra (FORT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Feb 2026 (Wed)	180.00	185.20	180.00	185.20	37,661
10th Feb 2026 (Tue)	185.20	186.40	183.20	185.20	246,722
9th Feb 2026 (Mon)	183.00	184.60	181.20	184.60	152,049
6th Feb 2026 (Fri)	179.40	183.20	178.20	181.60	393,418
5th Feb 2026 (Thu)	177.20	184.40	177.20	180.20	609,697
4th Feb 2026 (Wed)	181.20	185.00	180.40	185.00	620,769
3rd Feb 2026 (Tue)	185.00	185.00	180.00	181.60	255,988
2nd Feb 2026 (Mon)	173.60	182.20	173.60	182.20	514,320
30th Jan 2026 (Fri)	175.00	178.80	175.00	177.00	324,575
29th Jan 2026 (Thu)	185.00	185.00	178.00	178.60	395,159
28th Jan 2026 (Wed)	177.60	179.80	176.60	179.80	200,690
27th Jan 2026 (Tue)	180.00	181.00	177.20	178.60	694,774
26th Jan 2026 (Mon)	180.00	180.60	174.60	179.00	349,073
23rd Jan 2026 (Fri)	180.00	180.00	166.20	177.80	1,041,896
22nd Jan 2026 (Thu)	168.00	178.80	168.00	176.40	818,180
21st Jan 2026 (Wed)	168.60	171.80	167.80	171.80	584,226
20th Jan 2026 (Tue)	176.00	176.00	169.80	170.80	282,710
19th Jan 2026 (Mon)	177.20	177.20	174.00	174.20	248,552
16th Jan 2026 (Fri)	183.00	183.00	177.80	178.40	439,508
15th Jan 2026 (Thu)	178.00	183.00	175.20	183.00	762,650
14th Jan 2026 (Wed)	175.00	177.00	172.80	177.00	567,400
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

See more Forterra price history

Date	Source	Headline
Forterra (FORT) Regulatory News
3rd Feb 2026 12:26 pm	RNS	Employee Benefit Trust Share Purchase
29th Jan 2026 8:33 am	RNS	Holding(s) in Company
28th Jan 2026 9:21 am	RNS	Holding(s) in Company
26th Jan 2026 4:07 pm	RNS	Holding(s) in Company
22nd Jan 2026 7:00 am	RNS	Full Year 2025 Trading Update
20th Jan 2026 7:00 am	RNS	Employee Benefit Trust Share Purchase
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

See more Forterra regulatory news

FTSE 100 Latest

Value10,429.69

Change75.85