Forterra plc (LON:FORT)
London
· Delayed Price · Currency is GBP · Price in GBX 168.40
-4.40 (-2.55%)
At close: Mar 6, 2026
Forterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 172.00 | 172.20 | 167.60 | 168.40 | 168.40 | -2.55% | 241,575 |
| Mar 5, 2026 | 175.40 | 181.40 | 172.38 | 172.80 | 172.80 | -2.37% | 226,824 |
| Mar 4, 2026 | 172.00 | 186.80 | 172.00 | 177.00 | 177.00 | -0.23% | 135,711 |
| Mar 3, 2026 | 181.80 | 186.00 | 176.00 | 177.40 | 177.40 | -3.80% | 366,316 |
| Mar 2, 2026 | 185.20 | 190.00 | 182.60 | 184.40 | 184.40 | -2.95% | 344,259 |
| Feb 27, 2026 | 184.20 | 192.00 | 183.60 | 190.00 | 190.00 | -0.63% | 179,130 |
| Feb 26, 2026 | 187.00 | 193.00 | 185.00 | 191.20 | 191.20 | 2.47% | 253,042 |
| Feb 25, 2026 | 188.00 | 189.00 | 185.40 | 186.60 | 186.60 | -0.64% | 769,024 |
| Feb 24, 2026 | 200.00 | 200.00 | 187.00 | 187.80 | 187.80 | -1.98% | 298,354 |
| Feb 23, 2026 | 200.00 | 200.00 | 190.80 | 191.60 | 191.60 | -1.14% | 169,460 |
| Feb 20, 2026 | 192.00 | 195.40 | 191.40 | 193.80 | 193.80 | 0.94% | 127,651 |
| Feb 19, 2026 | 200.00 | 200.00 | 191.40 | 192.00 | 192.00 | -1.54% | 104,279 |
| Feb 18, 2026 | 185.40 | 195.40 | 185.40 | 195.00 | 195.00 | 0.31% | 168,207 |
| Feb 17, 2026 | 200.00 | 200.00 | 190.49 | 194.40 | 194.40 | -0.21% | 188,408 |
| Feb 16, 2026 | 200.00 | 200.00 | 189.20 | 194.80 | 194.80 | 0.21% | 261,589 |
| Feb 13, 2026 | 191.60 | 196.00 | 187.00 | 194.40 | 194.40 | 2.21% | 559,253 |
| Feb 12, 2026 | 189.60 | 194.00 | 188.20 | 190.20 | 190.20 | 0.32% | 314,779 |
| Feb 11, 2026 | 180.00 | 191.60 | 180.00 | 189.60 | 189.60 | 2.38% | 888,205 |
| Feb 10, 2026 | 185.20 | 189.80 | 183.00 | 185.20 | 185.20 | 0.33% | 246,730 |
| Feb 9, 2026 | 183.00 | 184.60 | 181.17 | 184.60 | 184.60 | 1.65% | 152,065 |
| Feb 6, 2026 | 179.40 | 183.20 | 178.20 | 181.60 | 181.60 | 0.78% | 393,425 |
| Feb 5, 2026 | 177.20 | 184.80 | 177.20 | 180.20 | 180.20 | -2.59% | 609,706 |
| Feb 4, 2026 | 181.20 | 185.40 | 180.40 | 185.00 | 185.00 | 1.87% | 620,783 |
| Feb 3, 2026 | 185.00 | 185.00 | 180.00 | 181.60 | 181.60 | -0.33% | 256,004 |
| Feb 2, 2026 | 173.60 | 182.20 | 173.60 | 182.20 | 182.20 | 2.94% | 514,346 |
| Jan 30, 2026 | 175.00 | 178.80 | 175.00 | 177.00 | 177.00 | -0.90% | 324,593 |
| Jan 29, 2026 | 185.00 | 185.00 | 178.00 | 178.60 | 178.60 | -0.67% | 395,170 |
| Jan 28, 2026 | 177.60 | 179.80 | 176.60 | 179.80 | 179.80 | 0.67% | 200,700 |
| Jan 27, 2026 | 180.00 | 185.00 | 177.20 | 178.60 | 178.60 | -0.22% | 694,783 |
| Jan 26, 2026 | 180.00 | 180.60 | 174.60 | 179.00 | 179.00 | 0.67% | 349,087 |
| Jan 23, 2026 | 180.00 | 180.00 | 166.20 | 177.80 | 177.80 | 0.79% | 1,041,915 |
| Jan 22, 2026 | 168.00 | 178.80 | 168.00 | 176.40 | 176.40 | 2.68% | 818,196 |
| Jan 21, 2026 | 168.60 | 173.00 | 167.80 | 171.80 | 171.80 | 0.59% | 584,240 |
| Jan 20, 2026 | 176.00 | 176.00 | 169.80 | 170.80 | 170.80 | -1.95% | 282,724 |
| Jan 19, 2026 | 177.20 | 179.00 | 174.00 | 174.20 | 174.20 | -2.35% | 248,564 |
| Jan 16, 2026 | 183.00 | 183.00 | 177.80 | 178.40 | 178.40 | -2.51% | 439,519 |
| Jan 15, 2026 | 178.00 | 183.00 | 175.20 | 183.00 | 183.00 | 3.39% | 762,662 |
| Jan 14, 2026 | 175.00 | 181.00 | 172.80 | 177.00 | 177.00 | 0.11% | 567,413 |
| Jan 13, 2026 | 179.20 | 183.00 | 175.00 | 176.80 | 176.80 | -2.32% | 405,607 |
| Jan 12, 2026 | 184.00 | 186.00 | 178.60 | 181.00 | 181.00 | -1.84% | 1,228,742 |
| Jan 9, 2026 | 185.00 | 185.00 | 182.20 | 184.40 | 184.40 | 0.22% | 900,754 |
| Jan 8, 2026 | 187.60 | 185.40 | 183.00 | 184.00 | 184.00 | -1.39% | 588,571 |
| Jan 7, 2026 | 185.20 | 187.80 | 182.60 | 186.60 | 186.60 | 1.08% | 198,617 |
| Jan 6, 2026 | 179.60 | 189.80 | 179.60 | 184.60 | 184.60 | -1.81% | 1,120,793 |
| Jan 5, 2026 | 188.00 | 188.40 | 182.60 | 188.00 | 188.00 | 1.51% | 247,507 |
| Jan 2, 2026 | 185.00 | 187.80 | 182.00 | 185.20 | 185.20 | -0.11% | 278,328 |
| Dec 31, 2025 | 184.00 | 185.40 | 183.20 | 185.40 | 185.40 | -0.22% | 98,211 |
| Dec 30, 2025 | 186.00 | 186.40 | 184.00 | 185.80 | 185.80 | -0.11% | 112,070 |
| Dec 29, 2025 | 175.00 | 190.00 | 175.00 | 186.00 | 186.00 | 1.42% | 156,594 |
| Dec 24, 2025 | 182.60 | 188.80 | 180.40 | 183.40 | 183.40 | - | 23,640 |
| Dec 23, 2025 | 184.60 | 184.60 | 181.20 | 183.40 | 183.40 | 0.88% | 472,260 |
| Dec 22, 2025 | 184.34 | 185.00 | 179.40 | 181.80 | 181.80 | - | 175,495 |
| Dec 19, 2025 | 183.00 | 185.77 | 177.60 | 181.80 | 181.80 | -0.98% | 397,813 |
| Dec 18, 2025 | 179.00 | 184.60 | 179.00 | 183.60 | 183.60 | 1.66% | 191,268 |
| Dec 17, 2025 | 178.00 | 182.00 | 177.60 | 180.60 | 180.60 | 1.69% | 373,641 |
| Dec 16, 2025 | 178.40 | 181.00 | 176.60 | 177.60 | 177.60 | -0.67% | 617,948 |
| Dec 15, 2025 | 177.50 | 179.80 | 175.40 | 178.80 | 178.80 | - | 317,697 |
| Dec 12, 2025 | 175.40 | 180.60 | 177.00 | 178.80 | 178.80 | -0.45% | 168,659 |
| Dec 11, 2025 | 175.00 | 180.60 | 175.00 | 179.60 | 179.60 | 1.35% | 120,397 |
| Dec 10, 2025 | 175.00 | 179.80 | 175.00 | 177.20 | 177.20 | -1.01% | 123,734 |
| Dec 9, 2025 | 177.80 | 181.80 | 175.00 | 179.00 | 179.00 | 0.90% | 266,867 |
| Dec 8, 2025 | 175.00 | 183.20 | 175.00 | 177.40 | 177.40 | -2.63% | 318,844 |
| Dec 5, 2025 | 178.80 | 186.00 | 175.40 | 182.20 | 182.20 | 0.33% | 207,727 |
| Dec 4, 2025 | 190.00 | 190.00 | 179.60 | 181.60 | 181.60 | -0.22% | 209,625 |
| Dec 3, 2025 | 180.60 | 182.40 | 178.37 | 182.00 | 182.00 | 0.66% | 152,564 |
| Dec 2, 2025 | 182.40 | 183.40 | 179.80 | 180.80 | 180.80 | -0.88% | 175,916 |
| Dec 1, 2025 | 189.40 | 189.40 | 180.60 | 182.40 | 182.40 | -1.62% | 438,058 |
| Nov 28, 2025 | 190.00 | 190.00 | 183.80 | 185.40 | 185.40 | -0.54% | 209,861 |
| Nov 27, 2025 | 184.96 | 186.40 | 182.20 | 186.40 | 186.40 | 1.41% | 391,420 |
| Nov 26, 2025 | 183.20 | 189.60 | 180.80 | 183.80 | 183.80 | -0.33% | 356,005 |
| Nov 25, 2025 | 175.40 | 185.20 | 173.40 | 184.40 | 184.40 | 5.01% | 998,987 |
| Nov 24, 2025 | 171.00 | 176.40 | 171.00 | 175.60 | 175.60 | 1.50% | 955,853 |
| Nov 21, 2025 | 170.00 | 175.20 | 170.00 | 173.00 | 173.00 | -0.92% | 687,936 |
| Nov 20, 2025 | 175.00 | 175.40 | 173.00 | 174.60 | 174.60 | 0.92% | 570,581 |
| Nov 19, 2025 | 166.00 | 174.80 | 166.00 | 173.00 | 173.00 | - | 166,080 |
| Nov 18, 2025 | 167.60 | 174.60 | 167.60 | 173.00 | 173.00 | -1.59% | 226,300 |
| Nov 17, 2025 | 178.80 | 183.40 | 175.00 | 175.80 | 175.80 | -1.57% | 654,886 |
| Nov 14, 2025 | 180.00 | 187.00 | 176.60 | 178.60 | 178.60 | -3.15% | 506,435 |
| Nov 13, 2025 | 179.00 | 188.40 | 179.00 | 184.40 | 184.40 | 0.44% | 446,194 |
| Nov 12, 2025 | 184.60 | 190.00 | 182.20 | 183.60 | 183.60 | -0.65% | 375,143 |
| Nov 11, 2025 | 176.00 | 185.60 | 176.00 | 184.80 | 184.80 | 1.99% | 1,040,014 |
| Nov 10, 2025 | 177.00 | 182.20 | 177.00 | 181.20 | 181.20 | 1.80% | 1,348,103 |
| Nov 7, 2025 | 180.00 | 185.00 | 176.20 | 178.00 | 178.00 | -1.11% | 1,418,687 |
| Nov 6, 2025 | 181.00 | 187.82 | 180.00 | 180.00 | 180.00 | -1.42% | 350,433 |
| Nov 5, 2025 | 180.00 | 184.20 | 180.00 | 182.60 | 182.60 | 0.33% | 293,024 |
| Nov 4, 2025 | 182.20 | 184.00 | 180.20 | 182.00 | 182.00 | -0.76% | 668,166 |
| Nov 3, 2025 | 190.80 | 190.80 | 180.00 | 183.40 | 183.40 | 0.77% | 242,031 |
| Oct 31, 2025 | 180.60 | 184.80 | 180.20 | 182.00 | 182.00 | -0.33% | 1,102,980 |
| Oct 30, 2025 | 191.60 | 191.60 | 181.00 | 182.60 | 182.60 | - | 364,422 |
| Oct 29, 2025 | 180.00 | 184.00 | 180.00 | 182.60 | 182.60 | 0.22% | 580,261 |
| Oct 28, 2025 | 180.00 | 183.40 | 180.00 | 182.20 | 182.20 | -0.33% | 128,204 |
| Oct 27, 2025 | 181.00 | 187.80 | 180.40 | 182.80 | 182.80 | -1.40% | 407,018 |
| Oct 24, 2025 | 183.40 | 186.20 | 182.00 | 185.40 | 185.40 | 0.98% | 1,449,132 |
| Oct 23, 2025 | 178.00 | 183.60 | 178.00 | 183.60 | 183.60 | 2.11% | 673,468 |
| Oct 22, 2025 | 165.00 | 179.80 | 165.00 | 179.80 | 179.80 | 5.76% | 809,189 |
| Oct 21, 2025 | 167.00 | 171.00 | 166.00 | 170.00 | 170.00 | 1.80% | 1,341,289 |
| Oct 20, 2025 | 171.00 | 171.00 | 161.80 | 167.00 | 167.00 | -1.76% | 1,702,498 |
| Oct 17, 2025 | 170.00 | 173.20 | 167.07 | 170.00 | 170.00 | -1.73% | 663,763 |
| Oct 16, 2025 | 176.40 | 178.80 | 171.60 | 173.00 | 173.00 | -2.15% | 184,812 |
| Oct 15, 2025 | 182.20 | 182.20 | 175.20 | 176.80 | 176.80 | -2.00% | 869,468 |