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	183.80p on 09-01-2026 at 13:00:06
Change	-0.20p -0.11%
Buy	183.80p
Sell	183.00p

Last Trade:	Buy 1.00 at 183.80p
Day's Volume:	178,341
Last Close:	184.00p
Open:	185.00p
ISIN:	GB00BYYW3C20

Day's Range	182.80p - 185.00p
52wk Range:	150.60p - 215.00p
Market Capitalisation:	£387.66m
VWAP:	183.87569p
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	183.80p	Automatic Execution	12:53:53 - 09-Jan-26
Buy*	32	183.80p	Automatic Execution	12:37:55 - 09-Jan-26
Sell*	1,793	182.80p	SI Trade	12:33:08 - 09-Jan-26
Buy*	4	183.80p	SI Trade	12:17:00 - 09-Jan-26
Buy*	2	183.80p	SI Trade	12:08:26 - 09-Jan-26
Sell*	27	182.80p	SI Trade	12:08:26 - 09-Jan-26
Buy*	11	183.80p	SI Trade	12:08:26 - 09-Jan-26
Sell*	1	182.80p	Automatic Execution	11:35:14 - 09-Jan-26
Sell*	162	183.00p	Automatic Execution	11:21:52 - 09-Jan-26
Sell*	712	183.20p	Automatic Execution	11:21:49 - 09-Jan-26

See more Forterra trades

Forterra (FORT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jan 2026 (Fri)	185.00	185.00	182.80	184.00	178,341
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
12th Dec 2025 (Fri)	180.40	180.60	177.00	178.80	168,634
11th Dec 2025 (Thu)	175.00	180.60	175.00	179.60	120,391
10th Dec 2025 (Wed)	175.00	179.80	175.00	177.20	123,727
9th Dec 2025 (Tue)	177.80	179.80	177.60	179.00	266,860

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

Value10,105.03

Change60.34