Shares Magazine
187.80p+0.40 (+0.21%)02 May 2025, 16:35
Forterra PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 178.80p | 189.80p | 178.80p | 187.80p | 148,922 |
| May 1, 2025 | 177.00p | 188.80p | 177.00p | 187.40p | 72,087 |
| Apr 30, 2025 | 189.40p | 189.40p | 180.80p | 186.40p | 205,227 |
| Apr 29, 2025 | 176.00p | 185.00p | 176.00p | 183.20p | 250,481 |
| Apr 28, 2025 | 184.80p | 184.80p | 181.42p | 182.80p | 174,976 |
| Apr 25, 2025 | 184.20p | 184.60p | 176.20p | 182.00p | 222,845 |
| Apr 24, 2025 | 184.80p | 184.80p | 175.60p | 178.40p | 152,621 |
| Apr 23, 2025 | 181.40p | 184.60p | 174.92p | 177.80p | 220,706 |
| Apr 22, 2025 | 173.60p | 178.80p | 170.00p | 176.20p | 203,618 |
| Apr 17, 2025 | 175.80p | 179.60p | 171.80p | 175.00p | 115,186 |
| Apr 16, 2025 | 170.80p | 177.20p | 170.80p | 177.20p | 163,487 |
| Apr 15, 2025 | 168.80p | 175.20p | 168.80p | 175.00p | 302,238 |
| Apr 14, 2025 | 174.40p | 174.40p | 166.20p | 171.80p | 399,638 |
| Apr 11, 2025 | 161.60p | 170.31p | 161.60p | 169.00p | 200,635 |
| Apr 10, 2025 | 170.00p | 173.40p | 168.40p | 169.00p | 438,336 |
| Apr 9, 2025 | 158.60p | 165.80p | 158.60p | 163.80p | 563,210 |
| Apr 8, 2025 | 159.00p | 167.40p | 157.60p | 165.40p | 538,926 |
| Apr 7, 2025 | 158.00p | 167.00p | 155.40p | 160.00p | 773,841 |
| Apr 4, 2025 | 165.00p | 173.00p | 162.80p | 165.00p | 1,008,649 |
| Apr 3, 2025 | 171.20p | 174.00p | 166.40p | 172.80p | 385,766 |
| Apr 2, 2025 | 181.00p | 181.00p | 169.00p | 174.60p | 269,998 |
| Apr 1, 2025 | 170.00p | 175.00p | 170.00p | 173.00p | 761,467 |
| Mar 31, 2025 | 173.00p | 175.00p | 170.40p | 172.20p | 569,559 |
| Mar 28, 2025 | 175.00p | 176.00p | 169.53p | 174.00p | 762,254 |
| Mar 27, 2025 | 166.00p | 174.00p | 164.40p | 174.00p | 463,873 |
| Mar 26, 2025 | 157.00p | 165.80p | 157.00p | 165.00p | 645,842 |
| Mar 25, 2025 | 157.60p | 163.60p | 154.80p | 162.80p | 722,509 |
| Mar 24, 2025 | 158.80p | 159.40p | 155.60p | 156.00p | 1,122,169 |
| Mar 21, 2025 | 159.00p | 162.00p | 158.80p | 158.80p | 1,211,234 |
| Mar 20, 2025 | 170.00p | 170.00p | 161.80p | 161.80p | 1,030,874 |
| Mar 19, 2025 | 160.80p | 164.00p | 160.00p | 162.00p | 1,758,484 |
| Mar 18, 2025 | 164.00p | 164.60p | 159.60p | 161.00p | 780,892 |
| Mar 17, 2025 | 164.40p | 165.60p | 160.40p | 162.00p | 1,466,566 |
| Mar 14, 2025 | 158.00p | 162.40p | 158.00p | 160.00p | 684,859 |
| Mar 13, 2025 | 160.00p | 167.00p | 159.40p | 160.60p | 633,378 |
| Mar 12, 2025 | 163.00p | 170.40p | 159.00p | 159.00p | 671,261 |
| Mar 11, 2025 | 165.00p | 165.00p | 155.60p | 159.00p | 108,175 |
| Mar 10, 2025 | 165.00p | 165.00p | 157.00p | 158.80p | 158,779 |
| Mar 7, 2025 | 165.00p | 165.00p | 157.60p | 162.80p | 273,218 |
| Mar 6, 2025 | 158.20p | 162.40p | 157.80p | 161.80p | 149,480 |
| Mar 5, 2025 | 156.60p | 159.20p | 150.00p | 158.40p | 257,428 |
| Mar 4, 2025 | 155.80p | 159.80p | 151.00p | 151.60p | 531,065 |
| Mar 3, 2025 | 152.20p | 156.40p | 152.00p | 155.20p | 287,146 |
| Feb 28, 2025 | 153.00p | 155.56p | 152.20p | 152.20p | 7,197,775 |
| Feb 27, 2025 | 163.40p | 163.40p | 153.80p | 154.80p | 183,553 |
| Feb 26, 2025 | 160.60p | 160.60p | 154.00p | 156.80p | 1,029,659 |
| Feb 25, 2025 | 154.80p | 158.80p | 152.80p | 154.60p | 1,017,611 |
| Feb 24, 2025 | 157.00p | 162.70p | 153.60p | 155.20p | 372,420 |
| Feb 21, 2025 | 163.20p | 163.20p | 155.80p | 157.40p | 432,876 |
| Feb 20, 2025 | 164.00p | 164.00p | 155.00p | 156.00p | 464,248 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.