1. Share Prices

  2. Forterra PLC (FORT)

165.40p+3.40 (+2.10%)31 Dec 2024, 08:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Forterra PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 30, 2024163.40p165.80p159.80p162.00p472,002
Dec 27, 2024160.40p169.80p160.40p163.80p229,098
Dec 24, 2024168.00p168.00p160.20p165.00p63,600
Dec 23, 2024165.00p167.40p161.20p164.60p916,519
Dec 20, 2024165.00p173.00p162.80p163.20p1,008,747
Dec 19, 2024176.60p176.60p166.40p168.40p135,408
Dec 18, 2024170.00p170.00p165.20p169.40p1,370,907
Dec 17, 2024174.00p175.00p168.40p169.40p130,254
Dec 16, 2024178.20p179.00p172.80p172.80p101,095
Dec 13, 2024181.80p181.80p174.20p177.60p73,984
Dec 12, 2024185.00p185.00p176.00p178.20p107,483
Dec 11, 2024179.00p184.80p176.20p176.60p160,771
Dec 10, 2024185.00p185.00p175.20p178.40p74,956
Dec 9, 2024180.60p185.00p177.00p177.40p155,652
Dec 6, 2024184.20p184.20p176.80p177.20p124,316
Dec 5, 2024178.80p180.20p175.20p177.60p173,841
Dec 4, 2024185.00p185.00p175.40p178.60p296,622
Dec 3, 2024185.00p185.00p175.40p177.00p196,269
Dec 2, 2024184.00p184.00p175.40p179.20p188,238
Nov 29, 2024170.60p180.00p170.60p178.80p372,969
Nov 28, 2024185.00p185.00p176.20p179.20p101,965
Nov 27, 2024173.00p181.40p172.20p177.00p706,551
Nov 26, 2024176.00p185.00p176.00p179.00p172,741
Nov 25, 2024180.20p185.00p178.00p184.60p1,193,462
Nov 22, 2024170.00p182.50p170.00p180.00p615,449
Nov 21, 2024180.00p180.00p173.40p178.00p106,771
Nov 20, 2024180.40p180.60p171.96p178.00p117,446
Nov 19, 2024183.00p183.00p179.20p179.80p133,962
Nov 18, 2024184.00p184.00p176.00p181.80p872,375
Nov 15, 2024185.00p185.00p176.00p182.20p301,022
Nov 14, 2024177.20p184.80p173.00p179.80p145,524
Nov 13, 2024182.00p182.80p176.56p179.60p266,004
Nov 12, 2024196.40p196.40p182.00p182.80p172,832
Nov 11, 2024185.00p197.60p185.00p188.40p195,225
Nov 8, 2024190.00p196.40p186.80p188.00p88,187
Nov 7, 2024199.00p199.00p187.00p189.20p2,564,750
Nov 6, 2024187.00p199.60p187.00p188.60p203,477
Nov 5, 2024198.80p198.80p187.00p189.40p102,557
Nov 4, 2024187.00p194.00p187.00p188.80p681,275
Nov 1, 2024200.00p200.00p187.00p189.40p115,303
Oct 31, 2024200.00p200.00p188.20p192.40p358,104
Oct 30, 2024191.80p200.50p188.40p194.40p599,973
Oct 29, 2024197.00p197.00p190.60p193.00p1,288,076
Oct 28, 2024187.00p196.80p187.00p194.00p154,507
Oct 25, 2024193.00p194.40p187.20p193.40p1,064,707
Oct 24, 2024187.00p193.60p187.00p191.40p380,708
Oct 23, 2024193.00p197.20p188.60p191.40p235,569
Oct 22, 2024188.20p190.60p187.60p189.80p191,610
Oct 21, 2024191.00p192.00p186.00p189.40p493,881
Oct 18, 2024185.00p193.00p181.20p191.00p343,832
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC106.803.29
Rathbones Group PLC1,686.002.55
Ferrexpo PLC105.202.33
Morgan Advanced Materials PLC276.002.22
Sdcl Energy Efficiency Income Trust PLC54.992.21
Abrdn PLC141.341.94