197.00p-0.20 (-0.10%)14 Jul 2025, 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

 
     
DateOpenHighLowCloseVolume
Jul 14, 2025205.00p205.00p194.00p197.00p459,900
Jul 11, 2025200.50p200.50p194.00p197.20p215,508
Jul 10, 2025205.00p205.00p196.60p198.40p604,867
Jul 9, 2025200.00p202.68p194.00p200.00p1,556,431
Jul 8, 2025190.00p200.09p190.00p198.40p617,282
Jul 7, 2025195.00p195.00p189.51p191.20p302,690
Jul 4, 2025192.40p198.88p188.00p191.80p393,412
Jul 3, 2025191.00p195.60p191.00p192.80p297,875
Jul 2, 2025198.00p199.60p192.34p193.00p325,671
Jul 1, 2025197.20p199.40p195.60p198.40p602,707
Jun 30, 2025198.20p199.80p196.40p197.00p562,908
Jun 27, 2025194.00p202.00p194.00p198.20p589,056
Jun 26, 2025200.00p200.00p190.60p196.20p326,803
Jun 25, 2025190.00p197.40p190.00p194.60p306,953
Jun 24, 2025193.00p193.00p182.60p192.80p1,738,112
Jun 23, 2025189.80p189.80p184.20p185.20p385,058
Jun 20, 2025186.60p192.20p185.20p186.00p722,649
Jun 19, 2025195.00p195.00p187.40p188.00p234,044
Jun 18, 2025192.60p192.60p187.20p190.60p399,029
Jun 17, 2025193.80p195.20p190.40p192.00p553,829
Jun 16, 2025198.00p198.00p192.18p193.60p263,278
Jun 13, 2025197.00p197.00p191.20p193.80p372,154
Jun 12, 2025194.20p198.60p192.20p195.40p558,401
Jun 11, 2025193.40p201.00p192.15p196.80p944,338
Jun 10, 2025194.00p202.00p194.00p201.50p548,826
Jun 9, 2025190.60p197.60p190.60p196.20p295,628
Jun 6, 2025198.00p198.00p193.60p194.00p313,067
Jun 5, 2025194.60p196.00p191.00p194.20p525,619
Jun 4, 2025199.80p200.00p193.40p194.20p369,500
Jun 3, 2025199.40p200.50p196.20p196.80p304,196
Jun 2, 2025197.40p200.50p196.60p198.60p414,583
May 30, 2025198.00p198.80p196.80p197.60p690,146
May 29, 2025200.00p200.50p195.60p196.00p767,087
May 28, 2025191.00p200.00p189.80p198.00p7,231,641
May 27, 2025189.80p191.80p185.20p190.00p1,797,671
May 23, 2025190.80p194.80p185.40p189.40p933,641
May 22, 2025195.00p195.00p186.20p188.60p144,296
May 21, 2025186.00p192.80p186.00p190.00p592,436
May 20, 2025187.40p194.80p186.40p192.20p5,771,750
May 19, 2025188.00p191.80p185.40p189.00p89,921
May 16, 2025195.00p195.00p185.00p189.00p128,581
May 15, 2025188.20p189.60p185.20p187.60p2,160,035
May 14, 2025194.20p194.40p185.80p188.20p824,608
May 13, 2025192.60p195.20p190.00p192.40p199,246
May 12, 2025191.40p194.40p185.80p192.20p128,786
May 9, 2025192.00p194.40p185.60p190.40p281,095
May 8, 2025190.80p194.00p187.80p192.60p131,913
May 7, 2025185.00p194.00p185.00p189.60p208,405
May 6, 2025187.40p192.00p181.20p192.00p284,114
May 2, 2025178.80p189.80p178.80p187.80p148,922
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00