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	184.20p on 18-12-2025 at 16:09:45
Change	3.60p 1.99%
Buy	184.20p
Sell	183.80p

Last Trade:	Buy 1.00 at 184.20p
Day's Volume:	116,657
Last Close:	180.60p
Open:	179.00p
ISIN:	GB00BYYW3C20

Day's Range	179.00p - 184.20p
52wk Range:	150.60p - 215.00p
Market Capitalisation:	£388.50m
VWAP:	181.65619p
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	184.20p	Automatic Execution	16:09:45 - 18-Dec-25
Buy*	12	184.20p	Automatic Execution	16:09:45 - 18-Dec-25
Sell*	85	183.80p	Automatic Execution	16:09:41 - 18-Dec-25
Sell*	828	184.00p	Automatic Execution	16:09:41 - 18-Dec-25
Buy*	418	184.20p	Automatic Execution	16:08:01 - 18-Dec-25
Buy*	480	184.20p	Automatic Execution	16:08:01 - 18-Dec-25
Sell*	480	183.60p	Automatic Execution	16:01:22 - 18-Dec-25
Sell*	979	183.60p	Automatic Execution	16:01:22 - 18-Dec-25
Sell*	452	183.80p	Automatic Execution	16:01:20 - 18-Dec-25
Sell*	904	183.80p	Automatic Execution	16:01:20 - 18-Dec-25

See more Forterra trades

Forterra (FORT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Dec 2025 (Thu)	179.00	184.20	179.00	180.60	116,657
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
8th Dec 2025 (Mon)	175.00	181.60	175.00	177.40	318,837
5th Dec 2025 (Fri)	178.80	182.60	178.80	182.20	207,720
4th Dec 2025 (Thu)	190.00	190.00	179.60	181.60	209,619
3rd Dec 2025 (Wed)	180.60	182.00	179.00	182.00	152,556
2nd Dec 2025 (Tue)	182.40	182.40	179.80	180.80	175,909
1st Dec 2025 (Mon)	189.40	189.40	180.60	182.40	133,435
28th Nov 2025 (Fri)	190.00	190.00	183.80	185.40	209,851
27th Nov 2025 (Thu)	183.00	186.40	182.20	186.40	391,410
26th Nov 2025 (Wed)	183.20	185.60	180.80	183.80	355,993
25th Nov 2025 (Tue)	175.40	185.20	175.40	184.40	998,975
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

See more Forterra price history

Date	Source	Headline
Forterra (FORT) Regulatory News
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
14th Oct 2025 9:06 am	RNS	Holding(s) in Company

See more Forterra regulatory news

FTSE 100 Latest

Value9,835.97

Change61.65