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	176.20p on 25-11-2025 at 09:55:22
Change	0.60p 0.34%
Buy	176.40p
Sell	176.00p

Last Trade:	Sell 229.00 at 176.20p
Day's Volume:	78,870
Last Close:	175.60p
Open:	175.40p
ISIN:	GB00BYYW3C20

Day's Range	175.40p - 176.80p
52wk Range:	150.60p - 215.00p
Market Capitalisation:	£371.63m
VWAP:	176.84612p
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*	229	176.20p	Automatic Execution	09:55:20 - 25-Nov-25
Sell*	591	176.20p	Automatic Execution	09:55:20 - 25-Nov-25
Sell*	47	176.20p	Automatic Execution	09:55:20 - 25-Nov-25
Buy*	418	176.40p	SI Trade	09:55:17 - 25-Nov-25
Sell*	303	176.40p	Automatic Execution	09:55:17 - 25-Nov-25
Sell*	800	176.60p	Automatic Execution	09:55:17 - 25-Nov-25
Unknown*	0	176.40p	SI Trade	09:55:05 - 25-Nov-25
Unknown*	0	176.60p	SI Trade	09:42:18 - 25-Nov-25
Buy*	460	176.40p	Automatic Execution	09:42:18 - 25-Nov-25
Sell*	15	176.20p	SI Trade	09:36:08 - 25-Nov-25

See more Forterra trades

Forterra (FORT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Nov 2025 (Tue)	175.40	176.80	175.40	175.60	78,870
24th Nov 2025 (Mon)	171.00	176.40	171.00	175.60	955,844
21st Nov 2025 (Fri)	170.00	175.20	170.00	173.00	687,927
20th Nov 2025 (Thu)	175.00	175.40	173.00	174.60	570,573
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

See more Forterra price history

Date	Source	Headline
Forterra (FORT) Regulatory News
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
14th Oct 2025 9:06 am	RNS	Holding(s) in Company
13th Oct 2025 10:15 am	RNS	Employee Benefit Trust Share Purchase

See more Forterra regulatory news

FTSE 100 Latest

Value9,530.95

Change-3.96