1. Share Prices

  2. Forterra PLC (FORT)

182.60p+0.60 (+0.33%)05 Nov 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
Nov 5, 2025180.00p184.20p180.00p182.60p293,024
Nov 4, 2025182.20p184.00p180.20p182.00p668,165
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, 2025181.00p187.80p180.40p182.80p407,018
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
Oct 2, 2025183.00p188.40p183.00p184.20p689,522
Oct 1, 2025189.00p189.00p184.00p185.60p471,660
Sep 30, 2025180.00p189.76p180.00p187.20p401,902
Sep 29, 2025180.60p187.00p180.60p185.60p294,974
Sep 26, 2025191.40p191.40p182.80p183.60p133,361
Sep 25, 2025180.00p188.60p180.00p182.60p229,062
Sep 24, 2025188.40p188.60p185.60p187.80p345,106
Sep 23, 2025180.00p189.20p180.00p188.00p578,020
Sep 22, 2025185.00p188.00p184.00p185.60p466,134
Sep 19, 2025199.40p199.40p186.00p186.60p866,971
Sep 18, 2025189.20p194.80p187.60p194.80p552,809
Sep 17, 2025195.00p195.00p190.80p192.00p687,175
Sep 16, 2025195.00p195.60p190.00p192.20p174,836
Sep 15, 2025195.00p195.00p189.80p192.00p777,161
Sep 12, 2025193.20p193.20p186.95p191.80p111,655
Sep 11, 2025181.80p193.40p181.80p191.60p211,581
Sep 10, 2025195.00p195.00p190.40p190.60p369,674
Sep 9, 2025192.00p193.80p190.00p192.80p737,850
Sep 8, 2025188.60p192.00p184.20p191.20p216,994
Sep 5, 2025188.00p190.00p182.60p188.20p1,624,063
Sep 4, 2025186.80p191.60p185.24p187.60p295,729
Sep 3, 2025187.00p191.60p183.80p186.20p289,230
Sep 2, 2025188.40p194.20p183.80p186.40p333,405
Sep 1, 2025185.00p194.00p185.00p190.00p309,775
Aug 29, 2025194.00p194.80p191.40p191.40p496,552
Aug 28, 2025186.80p196.40p186.80p193.60p1,204,625
123456
Showing 1 to 50 of 253

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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.