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
28th Aug 2025 (Thu) 186.80 196.40 186.80 193.60 1,204,616
27th Aug 2025 (Wed) 193.80 195.60 193.00 194.40 583,996
26th Aug 2025 (Tue) 185.60 194.60 185.60 193.80 473,787
25th Aug 2025 (Mon) 195.60 195.60 195.60 195.60 0
22nd Aug 2025 (Fri) 194.40 195.60 192.00 195.60 396,538
21st Aug 2025 (Thu) 193.80 194.40 189.40 191.60 450,850
20th Aug 2025 (Wed) 193.20 194.80 191.00 193.80 500,641
19th Aug 2025 (Tue) 185.60 192.80 185.60 192.80 210,202
18th Aug 2025 (Mon) 190.60 191.40 188.80 190.40 202,693
15th Aug 2025 (Fri) 194.40 197.40 191.80 191.80 203,918
14th Aug 2025 (Thu) 198.00 198.00 195.00 195.00 381,760
13th Aug 2025 (Wed) 197.80 197.80 195.40 196.20 233,191
12th Aug 2025 (Tue) 197.80 198.40 196.00 196.80 194,181
11th Aug 2025 (Mon) 200.00 200.00 196.60 196.60 400,702
8th Aug 2025 (Fri) 198.20 199.00 197.20 198.80 206,406
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
FTSE 100 Latest
Value9,194.28
Change-22.54