1. Share Prices

  2. Forterra PLC (FORT)

171.60p-2.40 (-1.38%)01 Oct 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
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
Sep 11, 2024166.60p180.00p166.60p170.40p68,356
Sep 10, 2024170.80p179.40p168.80p172.40p66,870
Sep 9, 2024172.40p178.40p169.40p170.00p358,925
Sep 6, 2024170.60p173.80p169.00p169.20p406,843
Sep 5, 2024170.20p179.80p170.00p174.20p1,904,538
Sep 4, 2024170.00p179.60p170.00p174.00p315,749
Sep 3, 2024177.00p179.80p172.80p174.00p105,629
Sep 2, 2024172.40p179.80p172.40p176.60p249,929
Aug 30, 2024180.00p180.00p169.20p176.40p308,964
Aug 29, 2024179.60p180.00p168.40p174.60p472,086
Aug 28, 2024170.60p179.60p170.60p174.00p137,190
Aug 27, 2024178.20p180.00p170.00p173.20p410,273
Aug 23, 2024172.80p178.60p172.60p178.60p245,639
Aug 22, 2024176.00p176.00p172.40p175.00p138,857
Aug 21, 2024172.00p179.40p170.80p174.20p518,812
Aug 20, 2024179.80p180.00p170.80p174.60p596,478
Aug 19, 2024174.60p176.80p165.20p176.40p629,601
Aug 16, 2024170.00p174.20p170.00p172.00p741,455
Aug 15, 2024171.00p174.40p168.20p173.00p792,763
Aug 14, 2024167.00p172.00p166.00p171.40p652,789
Aug 13, 2024166.00p172.80p165.40p166.40p277,221
Aug 12, 2024160.00p171.80p160.00p166.80p601,660
Aug 9, 2024166.60p168.20p164.40p165.80p649,093
Aug 8, 2024171.00p175.80p165.80p166.60p1,008,808
Aug 7, 2024172.80p174.20p165.60p170.60p350,492
Aug 6, 2024163.00p172.80p163.00p170.00p424,516
Aug 5, 2024175.80p175.80p163.00p167.00p461,056
Aug 2, 2024174.80p178.00p167.80p174.00p584,713
Aug 1, 2024167.00p181.00p167.00p176.80p464,664
Jul 31, 2024167.00p179.80p167.00p175.20p434,017
Jul 30, 2024170.00p176.20p168.00p172.40p748,626
Jul 29, 2024180.00p188.80p180.00p182.20p129,570
Jul 26, 2024175.60p186.20p175.40p184.60p180,881
Jul 25, 2024180.00p188.80p177.00p181.60p406,186
Jul 24, 2024180.00p185.60p180.00p182.00p80,018
Jul 23, 2024180.20p185.60p180.20p185.60p382,426
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Man Group PLC218.603.21
Bae Systems PLC1,273.502.91
Centamin PLC150.902.65
Ocado Group PLC394.202.58
BP PLC401.002.37
Hochschild Mining PLC187.802.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.