1. Share Prices

  2. Forterra PLC (FORT)

178.80p-0.80 (-0.45%)12 Dec 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

 
     
Download
DateOpenHighLowCloseVolume
Dec 12, 2025180.40p183.40p175.40p178.80p168,653
Dec 11, 2025175.00p180.60p175.00p179.60p120,396
Dec 10, 2025175.00p179.80p175.00p177.20p123,733
Dec 9, 2025177.80p181.80p175.00p179.00p266,867
Dec 8, 2025175.00p183.20p175.00p177.40p318,844
Dec 5, 2025178.80p186.00p175.40p182.20p207,727
Dec 4, 2025190.00p190.00p179.60p181.60p179,803
Dec 3, 2025180.60p182.40p178.37p182.00p152,564
Dec 2, 2025182.40p183.40p179.80p180.80p175,916
Nov 28, 2025190.00p190.00p183.80p185.40p209,861
Nov 27, 2025183.00p189.20p181.00p186.40p391,418
Nov 26, 2025183.20p189.60p180.80p183.80p356,004
Nov 25, 2025175.40p185.20p173.40p184.40p998,987
Nov 24, 2025171.00p176.40p171.00p175.60p955,853
Nov 21, 2025170.00p175.20p170.00p173.00p687,934
Nov 20, 2025175.00p181.60p173.00p174.60p570,578
Nov 19, 2025166.00p174.80p166.00p173.00p166,080
Nov 18, 2025167.60p174.60p167.60p173.00p226,300
Nov 17, 2025178.80p183.40p175.00p175.80p654,885
Nov 14, 2025180.00p182.20p176.60p178.60p437,755
Nov 13, 2025179.00p188.40p179.00p184.40p446,194
Nov 12, 2025184.60p186.80p182.20p184.37p346,903
Nov 11, 2025176.00p185.60p176.00p184.80p1,040,014
Nov 10, 2025177.00p182.20p177.00p181.20p1,348,102
Nov 7, 2025180.00p185.00p176.20p178.00p1,418,687
Nov 6, 2025181.00p187.82p180.00p180.00p350,432
Nov 5, 2025180.00p184.20p180.00p182.60p293,024
Nov 4, 2025182.20p183.40p180.40p182.00p637,661
Nov 3, 2025190.80p190.80p180.00p183.40p242,030
Oct 31, 2025180.60p184.80p180.20p182.00p1,102,979
Oct 30, 2025191.60p191.60p181.00p182.60p364,421
Oct 29, 2025180.00p184.00p180.00p182.60p580,261
Oct 28, 2025180.00p183.40p180.00p182.20p128,203
Oct 27, 2025181.00p185.60p180.40p182.80p370,503
Oct 24, 2025183.40p186.20p182.00p185.40p1,449,131
Oct 23, 2025178.00p183.60p178.00p183.60p673,468
Oct 22, 2025165.00p179.80p165.00p179.80p809,188
Oct 21, 2025167.00p171.00p166.00p170.00p1,341,288
Oct 20, 2025171.00p171.00p161.80p167.00p1,702,497
Oct 17, 2025170.00p173.20p167.06p170.00p663,762
Oct 16, 2025176.40p178.80p171.60p173.00p184,812
Oct 15, 2025182.20p182.20p175.20p176.80p869,468
Oct 14, 2025170.00p180.40p170.00p180.40p597,906
Oct 13, 2025170.00p176.20p170.00p175.60p920,213
Oct 10, 2025180.00p182.00p170.00p171.60p2,909,436
Oct 9, 2025181.60p185.60p178.40p184.00p215,766
Oct 8, 2025180.00p182.60p179.60p181.80p671,805
Oct 7, 2025188.00p188.00p180.40p180.60p617,476
Oct 6, 2025182.00p187.80p182.00p185.80p1,363,773
Oct 3, 2025192.00p192.00p183.80p186.20p208,349
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.