Education
About Us
Working with TipRanks
Follow Us
Forterra PLC (GB:FORT)
LSE:FORT
Time Period
1Y
Events
Historical Prices
Rows:
Oct 23, 2025
178.00
183.60
178.00
183.60
183.60
+2.11%
673,468
1.00
Oct 22, 2025
165.00
179.80
165.00
179.80
179.80
+5.76%
809,189
1.21
Oct 21, 2025
167.00
171.00
166.00
170.00
170.00
+1.80%
1,341,289
2.04
Oct 20, 2025
171.00
171.00
161.80
167.00
167.00
-1.76%
1,702,498
2.69
Oct 17, 2025
170.00
173.20
167.06
170.00
170.00
-1.73%
663,763
1.05
Oct 16, 2025
176.40
178.80
171.60
173.00
173.00
-2.15%
184,812
0.29
Oct 15, 2025
182.20
182.20
175.20
176.80
176.80
-2.00%
869,468
1.37
Oct 14, 2025
170.00
180.40
170.00
180.40
180.40
+2.73%
597,907
0.95
Oct 13, 2025
170.00
176.20
170.00
175.60
175.60
+2.33%
920,213
1.48
Oct 10, 2025
180.00
182.00
170.00
171.60
171.60
-6.74%
2,909,436
4.98
Oct 09, 2025
181.60
185.60
178.40
184.00
184.00
+1.21%
215,767
0.37
Oct 08, 2025
180.00
182.60
179.60
181.80
181.80
+0.66%
671,805
1.15
Oct 07, 2025
188.00
188.00
180.40
180.60
180.60
-2.80%
617,477
1.03
Oct 06, 2025
182.00
187.80
182.00
185.80
185.80
-0.21%
1,363,773
2.33
Oct 03, 2025
192.00
192.00
183.80
186.20
186.20
+1.09%
208,350
0.35
Oct 02, 2025
183.00
188.40
183.00
184.20
184.20
-0.75%
689,522
1.18
Oct 01, 2025
189.00
189.00
184.00
185.60
185.60
-0.85%
471,661
0.81
Sep 30, 2025
180.00
189.76
180.00
187.20
187.20
+0.86%
401,902
0.69
Sep 29, 2025
180.60
187.00
180.60
185.60
185.60
+1.09%
294,975
0.51
Sep 26, 2025
191.40
191.40
182.80
183.60
183.60
+0.55%
133,362
0.23
Sep 25, 2025
180.00
188.60
180.00
182.60
182.60
-2.77%
229,063
0.38
Sep 24, 2025
188.40
188.60
185.60
187.80
187.80
-0.11%
345,106
0.58
Sep 23, 2025
180.00
189.20
180.00
188.00
188.00
+1.29%
578,020
0.98
Sep 22, 2025
185.00
188.00
184.00
185.60
185.60
-0.54%
466,134
0.76
Sep 19, 2025
199.40
199.40
186.00
186.60
186.60
-4.21%
866,972
1.43
Sep 18, 2025
189.20
194.80
187.60
194.80
194.80
+2.47%
552,809
0.91
Sep 17, 2025
195.00
195.00
190.80
192.00
190.10
+0.89%
687,175
1.15
Sep 16, 2025
195.00
195.60
190.00
192.20
190.30
+1.10%
174,837
0.29
Sep 15, 2025
195.00
195.00
189.80
192.00
190.10
+1.11%
777,162
1.30
Sep 12, 2025
193.20
193.20
186.95
191.80
189.90
+1.11%
111,656
0.19
Sep 11, 2025
181.80
193.40
181.80
191.60
189.70
+1.53%
211,582
0.35
Sep 10, 2025
195.00
195.00
190.40
190.60
188.71
-0.15%
369,675
0.61
Sep 09, 2025
192.00
193.80
190.00
192.80
190.89
+1.85%
737,850
1.21
Sep 08, 2025
188.60
192.00
184.20
191.20
189.31
+2.61%
216,994
0.35
Sep 05, 2025
188.00
190.00
182.60
188.20
186.34
+1.32%
1,624,064
2.73
Sep 04, 2025
186.80
191.60
185.24
187.60
185.74
+1.76%
295,730
0.50
Sep 03, 2025
187.00
191.60
183.80
186.20
184.36
+0.89%
289,231
0.48
Sep 02, 2025
188.40
194.20
183.80
186.40
184.56
-0.91%
333,406
0.56
Sep 01, 2025
185.00
194.00
185.00
190.00
188.12
+0.26%
309,776
0.52
Aug 29, 2025
194.00
194.80
191.40
191.40
189.50
-0.15%
496,552
0.83
Aug 28, 2025
186.80
196.40
186.80
193.60
191.68
+0.58%
1,204,626
2.04
Aug 27, 2025
193.80
196.40
192.80
194.40
192.48
+1.31%
584,001
0.98
Aug 26, 2025
185.60
195.00
185.60
193.80
191.88
+0.07%
473,799
0.68
Aug 22, 2025
194.40
195.60
190.80
195.60
193.66
+3.11%
396,546
0.55
Aug 21, 2025
193.80
194.40
189.40
191.60
189.70
-0.15%
450,852
0.62
Aug 20, 2025
193.20
196.80
191.00
193.80
191.88
+1.52%
500,645
0.69
Aug 19, 2025
185.60
192.80
185.60
192.80
190.89
+2.27%
210,207
0.29
Aug 18, 2025
190.60
199.20
188.80
190.40
188.52
+0.26%
202,701
0.25
Aug 15, 2025
194.40
197.60
191.80
191.80
189.90
-0.66%
203,925
0.25
Aug 14, 2025
198.00
200.00
195.00
195.00
193.07
+0.38%
381,765
0.47
Rows: