Forterra Plc FORT
LSE · United Kingdom · Non-Energy Minerals
GBp 150.60-5.40 (-3.46%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 150.60 | -3.46% | GBp 156.00 | GBp 156.00 | GBp 149.40 | 660.12K |
| 2026-09-30 | GBp 156.00 | -0.64% | GBp 158.00 | GBp 163.00 | GBp 156.00 | 925.78K |
| 2026-09-29 | GBp 157.00 | -3.09% | GBp 158.00 | GBp 163.60 | GBp 156.40 | 668.53K |
| 2026-09-28 | GBp 162.00 | +18.25% | GBp 145.60 | GBp 164.00 | GBp 145.60 | 2.38M |
| 2026-09-25 | GBp 137.00 | 0.00% | GBp 137.40 | GBp 139.80 | GBp 136.20 | 311.46K |
| 2026-09-24 | GBp 137.00 | -1.30% | GBp 135.40 | GBp 140.00 | GBp 135.40 | 370.04K |
| 2026-09-23 | GBp 138.80 | +0.29% | GBp 140.00 | GBp 140.00 | GBp 138.20 | 294.56K |
| 2026-09-22 | GBp 138.40 | +1.17% | GBp 142.40 | GBp 142.40 | GBp 135.80 | 542.25K |
| 2026-09-21 | GBp 136.80 | +1.48% | GBp 133.60 | GBp 138.00 | GBp 133.60 | 446.18K |
| 2026-09-18 | GBp 134.80 | -0.74% | GBp 134.40 | GBp 137.80 | GBp 134.00 | 531.99K |
| 2026-09-17 | GBp 135.80 | -4.37% | GBp 140.60 | GBp 143.20 | GBp 135.60 | 767.79K |
| 2026-09-16 | GBp 142.00 | +5.34% | GBp 134.80 | GBp 142.20 | GBp 134.80 | 644.41K |
| 2026-09-15 | GBp 134.80 | +0.90% | GBp 140.80 | GBp 140.80 | GBp 132.80 | 832.98K |
| 2026-09-14 | GBp 133.60 | -2.20% | GBp 143.40 | GBp 143.40 | GBp 133.40 | 725.73K |
| 2026-09-11 | GBp 136.60 | +0.44% | GBp 142.80 | GBp 142.80 | GBp 135.60 | 452.67K |
| 2026-09-10 | GBp 136.00 | -0.15% | GBp 136.00 | GBp 137.40 | GBp 135.40 | 661.53K |
| 2026-09-09 | GBp 136.20 | -2.01% | GBp 138.00 | GBp 144.03 | GBp 136.00 | 514.61K |
| 2026-09-08 | GBp 139.00 | -1.84% | GBp 149.00 | GBp 149.00 | GBp 137.60 | 441.32K |
| 2026-09-07 | GBp 141.60 | -0.98% | GBp 143.60 | GBp 148.60 | GBp 141.60 | 535.95K |
| 2026-09-04 | GBp 143.00 | +1.71% | GBp 136.00 | GBp 143.60 | GBp 136.00 | 462.89K |
| 2026-09-03 | GBp 140.60 | +1.44% | GBp 135.00 | GBp 140.80 | GBp 135.00 | 317.18K |
| 2026-09-02 | GBp 138.60 | -1.42% | GBp 138.60 | GBp 143.80 | GBp 137.80 | 576.49K |
| 2026-09-01 | GBp 140.60 | -1.26% | GBp 150.00 | GBp 150.00 | GBp 139.40 | 1.00M |
| 2026-08-28 | GBp 142.40 | -1.11% | GBp 150.80 | GBp 150.80 | GBp 142.40 | 557.07K |
| 2026-08-27 | GBp 144.00 | 0.00% | GBp 151.20 | GBp 151.20 | GBp 143.00 | 285.45K |
| 2026-08-26 | GBp 144.00 | +0.56% | GBp 143.40 | GBp 146.20 | GBp 143.10 | 353.98K |
| 2026-08-25 | GBp 143.20 | +0.99% | GBp 141.80 | GBp 144.80 | GBp 141.40 | 700.63K |
| 2026-08-24 | GBp 141.80 | -1.80% | GBp 150.80 | GBp 150.80 | GBp 141.80 | 537.04K |
| 2026-08-21 | GBp 144.40 | +0.42% | GBp 150.40 | GBp 150.40 | GBp 143.00 | 359.75K |
| 2026-08-20 | GBp 143.80 | -0.28% | GBp 144.00 | GBp 145.40 | GBp 143.00 | 391.72K |
| 2026-08-19 | GBp 144.20 | +1.26% | GBp 140.60 | GBp 145.46 | GBp 140.60 | 355.39K |
| 2026-08-18 | GBp 142.40 | -2.73% | GBp 145.00 | GBp 147.20 | GBp 142.40 | 787.73K |
| 2026-08-17 | GBp 146.40 | -3.56% | GBp 146.00 | GBp 153.00 | GBp 145.40 | 1.54M |
| 2026-08-14 | GBp 151.80 | +0.26% | GBp 151.60 | GBp 154.80 | GBp 151.00 | 1.24M |
| 2026-08-13 | GBp 151.40 | -0.79% | GBp 152.80 | GBp 153.60 | GBp 150.80 | 1.32M |
| 2026-08-12 | GBp 152.60 | +2.42% | GBp 149.00 | GBp 154.80 | GBp 147.20 | 1.36M |
| 2026-08-11 | GBp 149.00 | +1.78% | GBp 146.20 | GBp 149.40 | GBp 145.00 | 1.66M |
| 2026-08-10 | GBp 146.40 | -2.27% | GBp 151.00 | GBp 152.80 | GBp 146.20 | 1.15M |
| 2026-08-07 | GBp 149.80 | +2.32% | GBp 146.00 | GBp 149.80 | GBp 145.80 | 420.16K |
| 2026-08-06 | GBp 146.40 | -0.41% | GBp 147.20 | GBp 148.80 | GBp 145.40 | 884.50K |
| 2026-08-05 | GBp 147.00 | +0.14% | GBp 147.00 | GBp 148.20 | GBp 146.40 | 812.94K |
| 2026-08-04 | GBp 146.80 | +1.24% | GBp 148.00 | GBp 149.40 | GBp 142.20 | 814.59K |
| 2026-08-03 | GBp 145.00 | +3.87% | GBp 140.60 | GBp 147.00 | GBp 138.40 | 1.28M |
| 2026-07-31 | GBp 139.60 | +2.05% | GBp 137.60 | GBp 141.60 | GBp 136.30 | 1.74M |
| 2026-07-30 | GBp 136.80 | +1.18% | GBp 135.40 | GBp 140.20 | GBp 132.40 | 440.36K |
| 2026-07-29 | GBp 135.20 | -2.03% | GBp 139.20 | GBp 141.39 | GBp 135.00 | 3.89M |
| 2026-07-28 | GBp 138.00 | +1.47% | GBp 137.00 | GBp 139.60 | GBp 132.60 | 3.08M |
| 2026-07-27 | GBp 136.00 | +0.59% | GBp 140.00 | GBp 140.00 | GBp 135.20 | 356.56K |
| 2026-07-24 | GBp 135.20 | +1.65% | GBp 133.40 | GBp 136.40 | GBp 132.20 | 653.95K |
| 2026-07-23 | GBp 133.00 | -2.92% | GBp 135.00 | GBp 137.00 | GBp 132.00 | 380.46K |
| 2026-07-22 | GBp 137.00 | +2.09% | GBp 134.40 | GBp 138.00 | GBp 133.60 | 250.57K |
| 2026-07-21 | GBp 134.20 | +0.15% | GBp 133.60 | GBp 136.80 | GBp 131.80 | 369.40K |
| 2026-07-20 | GBp 134.00 | -0.89% | GBp 131.60 | GBp 136.40 | GBp 131.60 | 311.98K |
| 2026-07-17 | GBp 135.20 | -2.45% | GBp 138.00 | GBp 139.80 | GBp 134.80 | 970.27K |
| 2026-07-16 | GBp 138.60 | +1.61% | GBp 140.00 | GBp 140.00 | GBp 135.00 | 737.96K |
| 2026-07-15 | GBp 136.40 | +1.94% | GBp 131.60 | GBp 137.20 | GBp 131.60 | 549.00K |
| 2026-07-14 | GBp 133.80 | +0.60% | GBp 132.00 | GBp 133.80 | GBp 131.00 | 321.01K |
| 2026-07-13 | GBp 133.00 | -0.30% | GBp 139.60 | GBp 139.60 | GBp 129.80 | 508.24K |
| 2026-07-10 | GBp 133.40 | +1.37% | GBp 129.00 | GBp 136.20 | GBp 129.00 | 377.72K |
| 2026-07-09 | GBp 131.60 | +0.77% | GBp 130.60 | GBp 133.20 | GBp 130.00 | 598.84K |
| 2026-07-08 | GBp 130.60 | -3.69% | GBp 135.40 | GBp 135.80 | GBp 129.17 | 876.60K |
| 2026-07-07 | GBp 135.60 | -0.73% | GBp 137.80 | GBp 138.40 | GBp 134.20 | 583.45K |
| 2026-07-06 | GBp 136.60 | -1.30% | GBp 139.00 | GBp 140.80 | GBp 136.00 | 447.80K |
| 2026-07-03 | GBp 138.40 | +1.02% | GBp 142.00 | GBp 142.00 | GBp 136.00 | 193.94K |
| 2026-07-02 | GBp 137.00 | 0.00% | GBp 137.20 | GBp 140.00 | GBp 135.20 | 829.47K |
| 2026-07-01 | GBp 137.00 | +1.33% | GBp 134.00 | GBp 139.80 | GBp 134.00 | 491.02K |
| 2026-06-30 | GBp 135.20 | -0.15% | GBp 135.60 | GBp 137.40 | GBp 134.00 | 591.51K |
| 2026-06-29 | GBp 135.40 | -2.03% | GBp 135.00 | GBp 139.40 | GBp 135.00 | 427.93K |
| 2026-06-26 | GBp 138.20 | +1.02% | GBp 142.00 | GBp 142.00 | GBp 136.00 | 440.76K |
| 2026-06-25 | GBp 136.80 | +0.29% | GBp 136.80 | GBp 138.00 | GBp 134.00 | 977.88K |
| 2026-06-24 | GBp 136.40 | +3.18% | GBp 135.00 | GBp 138.00 | GBp 130.60 | 835.16K |
| 2026-06-23 | GBp 132.20 | 0.00% | GBp 131.00 | GBp 133.00 | GBp 128.40 | 655.55K |
| 2026-06-22 | GBp 132.20 | -1.20% | GBp 136.40 | GBp 136.40 | GBp 131.00 | 569.94K |
| 2026-06-19 | GBp 133.80 | 0.00% | GBp 140.00 | GBp 140.00 | GBp 131.40 | 944.45K |
| 2026-06-18 | GBp 133.80 | +0.90% | GBp 137.00 | GBp 137.00 | GBp 130.20 | 1.38M |
| 2026-06-17 | GBp 132.60 | +1.38% | GBp 131.20 | GBp 132.80 | GBp 130.00 | 4.97M |
| 2026-06-16 | GBp 130.80 | -0.30% | GBp 132.00 | GBp 135.80 | GBp 130.20 | 551.71K |
| 2026-06-15 | GBp 131.20 | +0.77% | GBp 133.00 | GBp 135.20 | GBp 130.80 | 566.91K |
| 2026-06-12 | GBp 130.20 | +1.88% | GBp 128.20 | GBp 133.80 | GBp 128.00 | 679.10K |
| 2026-06-11 | GBp 127.80 | -5.19% | GBp 129.20 | GBp 130.84 | GBp 126.40 | 1.12M |
| 2026-06-10 | GBp 134.80 | -0.88% | GBp 136.20 | GBp 137.20 | GBp 134.40 | 525.48K |
| 2026-06-09 | GBp 136.00 | +0.15% | GBp 135.00 | GBp 139.60 | GBp 135.00 | 385.16K |
| 2026-06-08 | GBp 135.80 | -0.73% | GBp 137.40 | GBp 137.40 | GBp 133.20 | 393.92K |
| 2026-06-05 | GBp 136.80 | +0.74% | GBp 136.00 | GBp 141.40 | GBp 135.00 | 713.33K |
| 2026-06-04 | GBp 135.80 | +1.04% | GBp 136.80 | GBp 140.40 | GBp 135.00 | 461.38K |
| 2026-06-03 | GBp 134.40 | -3.17% | GBp 139.00 | GBp 139.80 | GBp 134.40 | 591.34K |
| 2026-06-02 | GBp 138.80 | +1.02% | GBp 135.00 | GBp 141.80 | GBp 135.00 | 737.04K |
| 2026-06-01 | GBp 137.40 | -2.97% | GBp 137.00 | GBp 145.00 | GBp 137.00 | 1.23M |
| 2026-05-29 | GBp 141.60 | +1.29% | GBp 141.00 | GBp 145.80 | GBp 139.40 | 669.13K |
| 2026-05-28 | GBp 139.80 | -1.13% | GBp 147.00 | GBp 147.00 | GBp 138.80 | 342.38K |