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
8th May 2025 (Thu) 190.80 193.80 190.60 192.60 131,907
7th May 2025 (Wed) 185.00 191.60 185.00 189.60 208,396
6th May 2025 (Tue) 187.40 192.00 186.80 192.00 284,103
5th May 2025 (Mon) 187.80 187.80 187.80 187.80 0
2nd May 2025 (Fri) 178.80 189.00 178.80 187.80 148,910
1st May 2025 (Thu) 177.00 188.80 177.00 187.40 72,078
30th Apr 2025 (Wed) 189.40 189.40 182.80 186.40 205,220
29th Apr 2025 (Tue) 176.00 185.00 176.00 183.20 250,471
28th Apr 2025 (Mon) 184.80 184.80 182.00 182.80 174,962
25th Apr 2025 (Fri) 184.20 184.20 179.40 182.00 222,833
24th Apr 2025 (Thu) 184.80 184.80 175.60 178.40 152,611
23rd Apr 2025 (Wed) 181.40 184.20 176.40 177.80 220,693
22nd Apr 2025 (Tue) 173.60 176.20 173.20 176.20 203,598
21st Apr 2025 (Mon) 175.00 175.00 175.00 175.00 0
18th Apr 2025 (Fri) 175.00 175.00 175.00 175.00 0
17th Apr 2025 (Thu) 175.80 175.80 172.60 175.00 115,179
16th Apr 2025 (Wed) 170.80 177.20 170.80 177.20 163,478
15th Apr 2025 (Tue) 168.80 175.20 168.80 175.00 302,228
14th Apr 2025 (Mon) 174.40 174.40 168.00 171.80 399,629
11th Apr 2025 (Fri) 161.60 170.20 161.60 169.00 200,628
10th Apr 2025 (Thu) 170.00 173.40 168.80 169.00 438,326
9th Apr 2025 (Wed) 158.60 165.80 158.60 163.80 563,205
8th Apr 2025 (Tue) 159.00 167.40 158.80 165.40 538,916
7th Apr 2025 (Mon) 158.00 167.00 155.40 160.00 773,824
4th Apr 2025 (Fri) 165.00 171.60 162.80 165.00 1,008,637
3rd Apr 2025 (Thu) 171.20 174.00 170.80 172.80 385,763
2nd Apr 2025 (Wed) 181.00 181.00 169.00 174.60 269,988
1st Apr 2025 (Tue) 170.00 173.60 170.00 173.00 761,455
31st Mar 2025 (Mon) 173.00 173.60 170.40 172.20 569,550
28th Mar 2025 (Fri) 175.00 176.00 172.80 174.00 762,245
27th Mar 2025 (Thu) 166.00 174.00 164.40 174.00 463,868
26th Mar 2025 (Wed) 157.00 165.80 157.00 165.00 645,837
25th Mar 2025 (Tue) 157.60 163.60 154.80 162.80 722,490
24th Mar 2025 (Mon) 158.80 158.80 155.60 156.00 1,122,160
21st Mar 2025 (Fri) 159.00 161.80 158.80 158.80 1,211,231
20th Mar 2025 (Thu) 170.00 170.00 161.80 161.80 1,030,869
19th Mar 2025 (Wed) 160.80 163.80 160.60 162.00 1,758,482
18th Mar 2025 (Tue) 164.00 164.00 161.00 161.00 780,886
17th Mar 2025 (Mon) 164.40 165.60 161.40 162.00 1,466,557
14th Mar 2025 (Fri) 158.00 162.40 158.00 160.00 684,852
13th Mar 2025 (Thu) 160.00 165.80 159.40 160.60 633,376
12th Mar 2025 (Wed) 163.00 170.20 159.00 159.00 671,254
11th Mar 2025 (Tue) 165.00 165.00 158.20 159.00 108,163
10th Mar 2025 (Mon) 165.00 165.00 158.80 158.80 158,773
FTSE 100 Latest
Value8,557.77
Change26.16