Forterra PLC (GB:FORT)
LSE:FORT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
159.20
165.80
159.00
162.80
162.80
+5.03%
1,185,267
2.25
Apr 07, 2026
150.80
159.20
150.80
155.00
155.00
-2.27%
1,111,391
2.14
Apr 06, 2026
158.60
162.80
157.00
158.60
158.60
0.00%
0
0.00
Apr 03, 2026
158.60
162.80
157.00
158.60
158.60
0.00%
0
0.00
Apr 02, 2026
162.80
162.80
157.00
158.60
158.60
-1.73%
391,740
0.73
Apr 01, 2026
158.40
161.60
156.80
161.40
161.40
+4.26%
649,722
1.22
Mar 31, 2026
162.80
162.80
154.80
154.80
154.80
-0.64%
800,508
1.54
Mar 30, 2026
155.60
156.40
152.80
155.80
155.80
0.00%
601,362
1.18
Mar 27, 2026
158.40
160.00
155.80
155.80
155.80
-2.63%
466,214
0.92
Mar 26, 2026
155.00
161.60
155.00
160.00
160.00
+0.25%
1,868,031
3.90
Mar 25, 2026
155.00
162.40
155.00
159.60
159.60
0.00%
883,328
1.90
Mar 24, 2026
158.80
162.40
158.40
159.60
159.60
0.00%
643,818
1.42
Mar 23, 2026
157.80
164.20
155.20
159.60
159.60
-0.25%
1,206,002
2.77
Mar 20, 2026
155.00
163.80
155.00
160.00
160.00
0.00%
881,348
2.02
Mar 19, 2026
160.00
164.80
158.60
160.00
160.00
-2.20%
1,009,148
2.38
Mar 18, 2026
156.20
167.00
156.20
163.60
163.60
+0.37%
417,359
0.99
Mar 17, 2026
170.00
170.00
160.20
163.00
163.00
0.00%
642,032
1.54
Mar 16, 2026
169.00
169.00
158.09
163.00
163.00
+2.26%
969,217
2.38
Mar 13, 2026
160.20
163.00
157.60
159.40
159.40
-2.69%
1,295,334
3.27
Mar 12, 2026
166.20
167.80
160.00
163.80
163.80
-0.12%
522,794
1.33
Mar 11, 2026
159.60
169.80
152.20
164.00
164.00
-0.36%
525,017
1.36
Mar 10, 2026
163.20
170.40
163.20
164.60
164.60
+0.86%
386,260
1.01
Mar 09, 2026
166.00
167.40
160.20
163.20
163.20
-3.09%
327,406
0.86
Mar 06, 2026
172.00
177.00
167.60
168.40
168.40
-2.55%
241,572
0.64
Mar 05, 2026
175.40
181.40
172.38
172.80
172.80
-2.37%
226,824
0.59
Mar 04, 2026
172.00
186.80
172.00
177.00
177.00
-0.23%
135,711
0.35
Mar 03, 2026
181.80
186.00
176.00
177.40
177.40
-3.80%
366,316
0.96
Mar 02, 2026
185.20
190.00
182.60
184.40
184.40
-2.95%
344,259
0.91
Feb 27, 2026
184.20
192.00
183.60
190.00
190.00
-0.63%
179,130
0.47
Feb 26, 2026
187.00
193.00
185.00
191.20
191.20
+2.47%
253,042
0.67
Feb 25, 2026
188.00
190.80
185.40
186.60
186.60
-0.64%
769,025
2.07
Feb 24, 2026
200.00
200.00
187.00
187.80
187.80
-1.98%
298,356
0.80
Feb 23, 2026
200.00
200.00
190.80
191.60
191.60
-1.14%
169,460
0.45
Feb 20, 2026
192.00
195.40
191.40
193.80
193.80
+0.94%
127,651
0.33
Feb 19, 2026
200.00
200.00
191.40
192.00
192.00
-1.54%
104,279
0.26
Feb 18, 2026
185.40
195.40
185.40
195.00
195.00
+0.31%
168,207
0.41
Feb 17, 2026
200.00
200.00
190.49
194.40
194.40
0.00%
188,408
0.45
Feb 16, 2026
200.00
200.00
189.20
194.80
194.80
+0.21%
261,589
0.63
Feb 13, 2026
191.60
196.00
187.00
194.40
194.40
+2.21%
559,253
1.36
Feb 12, 2026
189.60
194.00
188.20
190.20
190.20
+0.32%
314,779
0.76
Feb 11, 2026
180.00
191.60
180.00
189.60
189.60
+2.38%
888,205
2.17
Feb 10, 2026
185.20
189.80
183.00
185.20
185.20
+0.33%
246,730
0.60
Feb 09, 2026
183.00
184.60
181.17
184.60
184.60
+1.65%
152,065
0.37
Feb 06, 2026
179.40
183.20
178.20
181.60
181.60
+0.78%
393,425
0.92
Feb 05, 2026
177.20
184.80
177.20
180.20
180.20
-2.59%
609,706
1.39
Feb 04, 2026
181.20
185.40
180.40
185.00
185.00
+1.87%
620,783
1.38
Feb 03, 2026
185.00
185.00
180.00
181.60
181.60
-0.33%
256,004
0.57
Feb 02, 2026
173.60
182.20
173.60
182.20
182.20
+2.94%
514,346
1.14
Jan 30, 2026
175.00
180.20
175.00
177.00
177.00
-0.90%
324,589
0.71
Jan 29, 2026
185.00
185.00
178.00
178.60
178.60
-0.67%
395,170
0.87
Rows: