1. Share Prices

  2. Forterra PLC (FORT)

178.00p+0.00 (+0.00%)21 Nov 2024, 16:35
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
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
Oct 17, 2024185.00p192.80p182.20p189.40p1,175,649
Oct 16, 2024176.04p187.20p176.80p185.60p259,738
Oct 15, 2024177.00p177.00p170.60p176.60p162,685
Oct 14, 2024177.80p178.00p167.20p172.00p103,925
Oct 11, 2024170.20p178.00p168.20p171.00p107,610
Oct 10, 2024177.60p177.60p165.60p169.20p99,083
Oct 9, 2024171.80p177.80p168.80p169.60p139,700
Oct 8, 2024169.60p177.80p165.20p171.20p117,441
Oct 7, 2024171.60p178.00p165.20p171.60p687,504
Oct 4, 2024176.00p177.80p165.00p171.80p64,708
Oct 3, 2024178.00p178.00p167.00p171.00p349,944
Oct 2, 2024170.00p178.20p168.40p170.40p142,701
Oct 1, 2024178.40p178.40p171.20p171.60p225,379
Sep 30, 2024175.20p178.00p174.00p174.00p141,593
Sep 27, 2024177.40p178.40p175.40p178.40p443,208
Sep 26, 2024179.80p180.00p170.20p177.00p134,466
Sep 25, 2024180.00p180.00p173.60p175.40p158,313
Sep 24, 2024180.00p180.00p170.40p175.00p101,262
Sep 23, 2024180.00p180.00p170.40p174.40p116,262
Sep 20, 2024179.00p180.00p170.20p175.40p553,389
Sep 19, 2024179.80p179.80p175.20p177.60p115,405
Sep 18, 2024175.00p182.20p174.80p175.20p236,580
Sep 17, 2024177.40p181.40p175.20p180.40p311,416
Sep 16, 2024180.00p180.00p172.40p176.00p137,030
Sep 13, 2024174.00p178.00p171.80p173.40p82,442
Sep 12, 2024170.40p180.00p169.20p172.80p101,828
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Ip Group PLC42.056.19
Halma PLC2,645.005.72
Wood Group (John) PLC54.155.04
Grainger PLC232.504.73
Ninety One PLC162.704.56

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC95.44-15.50
Cmc Markets PLC288.50-14.77
Petershill Partners PLC238.50-6.29
Paypoint PLC785.00-5.99
Mitie Group PLC106.00-4.50
Urban Logistics Reit PLC105.00-4.37