Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Forterra (FORT) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 195.80 199.20 194.60 198.60 2,250,703
6th Aug 2025 (Wed) 200.00 200.00 194.60 195.40 826,755
5th Aug 2025 (Tue) 204.00 204.00 197.00 197.20 345,886
4th Aug 2025 (Mon) 199.40 199.60 197.00 199.00 248,608
1st Aug 2025 (Fri) 198.40 201.50 197.00 197.60 338,497
31st Jul 2025 (Thu) 202.50 203.50 200.00 201.50 695,053
30th Jul 2025 (Wed) 205.00 210.00 201.00 202.00 1,746,091
29th Jul 2025 (Tue) 198.00 215.00 195.00 204.00 4,489,567
28th Jul 2025 (Mon) 188.00 189.60 182.40 183.80 235,822
25th Jul 2025 (Fri) 187.20 187.20 182.40 186.20 959,249
24th Jul 2025 (Thu) 189.00 193.40 187.60 189.60 583,066
23rd Jul 2025 (Wed) 190.00 192.80 187.80 190.00 376,091
22nd Jul 2025 (Tue) 198.00 198.40 192.00 192.00 298,782
21st Jul 2025 (Mon) 202.00 202.00 198.20 199.20 536,677
18th Jul 2025 (Fri) 197.80 198.80 196.60 198.60 194,611
17th Jul 2025 (Thu) 190.00 196.80 190.00 195.60 977,623
16th Jul 2025 (Wed) 200.00 200.00 192.00 192.60 440,198
15th Jul 2025 (Tue) 195.00 198.80 195.00 196.20 428,017
14th Jul 2025 (Mon) 205.00 205.00 196.80 197.00 459,895
11th Jul 2025 (Fri) 200.50 200.50 196.20 197.20 215,480
10th Jul 2025 (Thu) 205.00 205.00 197.00 198.40 604,863
9th Jul 2025 (Wed) 200.00 202.50 197.20 200.00 1,556,425
8th Jul 2025 (Tue) 190.00 200.00 190.00 198.40 617,272
7th Jul 2025 (Mon) 195.00 195.00 189.80 191.20 302,678
4th Jul 2025 (Fri) 192.40 193.00 188.00 191.80 393,401
3rd Jul 2025 (Thu) 191.00 195.20 191.00 192.80 297,868
2nd Jul 2025 (Wed) 198.00 199.60 192.60 193.00 325,660
1st Jul 2025 (Tue) 197.20 199.00 195.60 198.40 602,696
30th Jun 2025 (Mon) 198.20 198.80 196.40 197.00 562,884
27th Jun 2025 (Fri) 194.00 202.00 194.00 198.20 589,043
26th Jun 2025 (Thu) 200.00 200.00 193.40 196.20 326,796
25th Jun 2025 (Wed) 190.00 197.40 190.00 194.60 306,935
24th Jun 2025 (Tue) 193.00 193.00 187.00 192.80 1,738,099
23rd Jun 2025 (Mon) 189.80 189.80 184.20 185.20 385,052
20th Jun 2025 (Fri) 186.60 189.60 185.20 186.00 722,632
19th Jun 2025 (Thu) 195.00 195.00 187.40 188.00 234,037
18th Jun 2025 (Wed) 192.60 192.60 187.20 190.60 399,023
17th Jun 2025 (Tue) 193.80 193.80 191.40 192.00 553,824
16th Jun 2025 (Mon) 198.00 198.00 192.40 193.60 263,270
13th Jun 2025 (Fri) 197.00 197.00 191.20 193.80 372,143
12th Jun 2025 (Thu) 194.20 197.20 192.20 195.40 558,395
11th Jun 2025 (Wed) 193.40 201.00 193.40 196.80 944,325
10th Jun 2025 (Tue) 194.00 201.50 194.00 201.50 548,816
9th Jun 2025 (Mon) 190.60 197.00 190.60 196.20 295,619
FTSE 100 Latest
Value9,101.22
Change0.45