197.00p-0.20 (-0.10%)14 Jul 2025, 16:35
Forterra PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | 205.00p | 205.00p | 194.00p | 197.00p | 459,900 |
Jul 11, 2025 | 200.50p | 200.50p | 194.00p | 197.20p | 215,508 |
Jul 10, 2025 | 205.00p | 205.00p | 196.60p | 198.40p | 604,867 |
Jul 9, 2025 | 200.00p | 202.68p | 194.00p | 200.00p | 1,556,431 |
Jul 8, 2025 | 190.00p | 200.09p | 190.00p | 198.40p | 617,282 |
Jul 7, 2025 | 195.00p | 195.00p | 189.51p | 191.20p | 302,690 |
Jul 4, 2025 | 192.40p | 198.88p | 188.00p | 191.80p | 393,412 |
Jul 3, 2025 | 191.00p | 195.60p | 191.00p | 192.80p | 297,875 |
Jul 2, 2025 | 198.00p | 199.60p | 192.34p | 193.00p | 325,671 |
Jul 1, 2025 | 197.20p | 199.40p | 195.60p | 198.40p | 602,707 |
Jun 30, 2025 | 198.20p | 199.80p | 196.40p | 197.00p | 562,908 |
Jun 27, 2025 | 194.00p | 202.00p | 194.00p | 198.20p | 589,056 |
Jun 26, 2025 | 200.00p | 200.00p | 190.60p | 196.20p | 326,803 |
Jun 25, 2025 | 190.00p | 197.40p | 190.00p | 194.60p | 306,953 |
Jun 24, 2025 | 193.00p | 193.00p | 182.60p | 192.80p | 1,738,112 |
Jun 23, 2025 | 189.80p | 189.80p | 184.20p | 185.20p | 385,058 |
Jun 20, 2025 | 186.60p | 192.20p | 185.20p | 186.00p | 722,649 |
Jun 19, 2025 | 195.00p | 195.00p | 187.40p | 188.00p | 234,044 |
Jun 18, 2025 | 192.60p | 192.60p | 187.20p | 190.60p | 399,029 |
Jun 17, 2025 | 193.80p | 195.20p | 190.40p | 192.00p | 553,829 |
Jun 16, 2025 | 198.00p | 198.00p | 192.18p | 193.60p | 263,278 |
Jun 13, 2025 | 197.00p | 197.00p | 191.20p | 193.80p | 372,154 |
Jun 12, 2025 | 194.20p | 198.60p | 192.20p | 195.40p | 558,401 |
Jun 11, 2025 | 193.40p | 201.00p | 192.15p | 196.80p | 944,338 |
Jun 10, 2025 | 194.00p | 202.00p | 194.00p | 201.50p | 548,826 |
Jun 9, 2025 | 190.60p | 197.60p | 190.60p | 196.20p | 295,628 |
Jun 6, 2025 | 198.00p | 198.00p | 193.60p | 194.00p | 313,067 |
Jun 5, 2025 | 194.60p | 196.00p | 191.00p | 194.20p | 525,619 |
Jun 4, 2025 | 199.80p | 200.00p | 193.40p | 194.20p | 369,500 |
Jun 3, 2025 | 199.40p | 200.50p | 196.20p | 196.80p | 304,196 |
Jun 2, 2025 | 197.40p | 200.50p | 196.60p | 198.60p | 414,583 |
May 30, 2025 | 198.00p | 198.80p | 196.80p | 197.60p | 690,146 |
May 29, 2025 | 200.00p | 200.50p | 195.60p | 196.00p | 767,087 |
May 28, 2025 | 191.00p | 200.00p | 189.80p | 198.00p | 7,231,641 |
May 27, 2025 | 189.80p | 191.80p | 185.20p | 190.00p | 1,797,671 |
May 23, 2025 | 190.80p | 194.80p | 185.40p | 189.40p | 933,641 |
May 22, 2025 | 195.00p | 195.00p | 186.20p | 188.60p | 144,296 |
May 21, 2025 | 186.00p | 192.80p | 186.00p | 190.00p | 592,436 |
May 20, 2025 | 187.40p | 194.80p | 186.40p | 192.20p | 5,771,750 |
May 19, 2025 | 188.00p | 191.80p | 185.40p | 189.00p | 89,921 |
May 16, 2025 | 195.00p | 195.00p | 185.00p | 189.00p | 128,581 |
May 15, 2025 | 188.20p | 189.60p | 185.20p | 187.60p | 2,160,035 |
May 14, 2025 | 194.20p | 194.40p | 185.80p | 188.20p | 824,608 |
May 13, 2025 | 192.60p | 195.20p | 190.00p | 192.40p | 199,246 |
May 12, 2025 | 191.40p | 194.40p | 185.80p | 192.20p | 128,786 |
May 9, 2025 | 192.00p | 194.40p | 185.60p | 190.40p | 281,095 |
May 8, 2025 | 190.80p | 194.00p | 187.80p | 192.60p | 131,913 |
May 7, 2025 | 185.00p | 194.00p | 185.00p | 189.60p | 208,405 |
May 6, 2025 | 187.40p | 192.00p | 181.20p | 192.00p | 284,114 |
May 2, 2025 | 178.80p | 189.80p | 178.80p | 187.80p | 148,922 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Qinetiq Group PLC | 508.50 | 4.07 |
Dowlais Group PLC | 71.30 | 3.71 |
Just Group PLC | 129.00 | 3.20 |
Hochschild Mining PLC | 288.60 | 2.85 |
Hicl Infrastructure PLC | 123.20 | 2.67 |
Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 780.00 | -5.34 |
Auction Technology Group PLC | 470.50 | -4.95 |
Spirax Group PLC | 6,020.00 | -2.59 |
Bytes Technology Group PLC | 320.80 | -2.43 |
Watches Of Switzerland Group PLC | 355.20 | -2.31 |
Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.