Education
About Us
Working with TipRanks
Follow Us
Forterra PLC (GB:FORT)
LSE:FORT
Time Period
1Y
Events
Historical Prices
Rows:
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
Aug 13, 2025
197.80
199.60
192.80
196.20
194.26
+0.69%
233,197
0.28
Aug 12, 2025
197.80
199.80
196.00
196.80
194.85
+1.10%
194,185
0.23
Aug 11, 2025
200.00
200.00
196.60
196.60
194.65
-0.12%
400,709
0.47
Aug 08, 2025
198.20
200.00
195.20
198.80
196.83
+1.10%
206,412
0.24
Aug 07, 2025
195.80
199.20
193.20
198.60
196.63
+2.65%
2,250,708
2.75
Aug 06, 2025
200.00
200.00
194.60
195.40
193.47
+0.08%
826,763
1.02
Aug 05, 2025
204.00
204.00
197.00
197.20
195.25
+0.09%
345,891
0.43
Aug 04, 2025
199.40
201.00
197.00
199.00
197.03
+1.72%
248,620
0.31
Aug 01, 2025
198.40
202.50
197.00
197.60
195.64
-0.96%
338,509
0.42
Jul 31, 2025
202.50
206.00
200.00
201.50
199.51
+0.75%
695,061
0.88
Jul 30, 2025
205.00
210.00
200.50
202.00
200.00
<+0.01%
1,746,099
2.27
Jul 29, 2025
198.00
215.00
195.00
204.00
201.98
+12.10%
4,489,593
6.40
Jul 28, 2025
188.00
192.60
182.40
183.80
181.98
-0.30%
235,839
0.34
Jul 25, 2025
187.20
192.60
182.40
186.20
184.36
-0.81%
959,261
1.39
Jul 24, 2025
189.00
195.80
187.60
189.60
187.72
+0.79%
583,069
0.86
Jul 23, 2025
190.00
195.60
187.40
190.00
188.12
-0.05%
376,102
0.55
Rows: