Forterra plc - FORT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	177.86	177	177	181	172.8	567,413
January 13, 2026	181.4	176.8	176.8	183	175	405,609
January 12, 2026	184.23	181	181	186	178.6	1.23M
January 09, 2026	185	184.4	184.4	185	182.2	900,754
January 08, 2026	187.6	184	184	189	179.8	588,571
January 07, 2026	187.8	186.6	186.6	187.8	182.6	198,619
January 06, 2026	179.6	184.6	184.6	189.8	179.6	1.12M
January 05, 2026	188	188	188	188.4	182.6	247,508
January 02, 2026	187.8	185.2	185.2	187.8	182	278,331
December 31, 2025	184	185.4	185.4	188	182.4	98,211
December 30, 2025	186.4	185.8	185.8	186.4	184	112,071
December 29, 2025	175	186	186	190	175	156,597
December 24, 2025	184.84	183.4	183.4	188.8	180.4	23,640
December 23, 2025	184.6	183.4	183.4	184.6	181.2	980,546
December 22, 2025	184.34	181.8	181.8	187.4	179.4	175,495
December 19, 2025	185.77	181.8	181.8	185.77	177.6	397,815
December 18, 2025	183.8	183.6	183.6	184.6	179	191,268
December 17, 2025	178	180.6	180.6	182	177.6	373,642
December 16, 2025	181	177.6	177.6	181	176.6	617,947
December 15, 2025	177.5	178.8	178.8	180	175.2	317,697
December 12, 2025	175.4	178	178	183.4	175.4	61,726
December 11, 2025	175	179.6	179.6	180.6	175	120,398
December 10, 2025	175	177.2	177.2	179.8	175	123,734
December 09, 2025	181.8	179	179	181.8	175	266,870
December 08, 2025	175	177.4	177.4	183.2	175	318,845
December 05, 2025	186	182.2	182.2	186	175.4	207,729
December 04, 2025	190	181.6	181.6	190	179.6	209,627
December 03, 2025	179.71	182	182	182.4	178.37	152,565
December 02, 2025	182.4	180.8	180.8	183.4	179.8	175,916
December 01, 2025	189.4	182.4	182.4	189.4	180.6	438,059
November 28, 2025	190	185.4	185.4	190	183.8	209,861
November 27, 2025	184.96	186.4	186.4	189.2	181	391,420
November 26, 2025	185.01	183.8	183.8	189.6	180.8	356,007
November 25, 2025	173.4	184.4	184.4	185.2	173.4	998,989
November 24, 2025	171	175.6	175.6	176.4	171	955,856
November 21, 2025	170	173	173	175.2	170	687,936
November 20, 2025	175	174.6	174.6	181.6	173	570,581
November 19, 2025	166	173	173	174.8	166	166,081
November 18, 2025	167.6	173	173	174.6	167.6	226,300
November 17, 2025	183.4	175.8	175.8	183.4	175	654,885
November 14, 2025	182.3	178.6	178.6	187	176.6	506,448
November 13, 2025	179	184.4	184.4	188.4	179	446,194
November 12, 2025	184.6	183.6	183.6	190	182.2	375,144
November 11, 2025	176	184.8	184.8	185.6	176	899,757
November 10, 2025	177	181.2	181.2	182.2	177	1.35M
November 07, 2025	180	178	178	185	176.2	368,691
November 06, 2025	181	180	180	187.82	180	350,404
November 05, 2025	180	182.6	182.6	184.2	180	293,025
November 04, 2025	182.2	182	182	184	180.2	668,165
November 03, 2025	190.8	183.4	183.4	190.8	180	242,033
October 31, 2025	180.6	182	182	184.8	180.2	964,943
October 30, 2025	191.6	183.2	183.2	191.6	181	258,070
October 29, 2025	180	182.6	182.6	184	180	580,262
October 28, 2025	180	182.2	182.2	183.4	180	128,204
October 27, 2025	181	182.8	182.8	187.8	180.4	407,018
October 24, 2025	183.4	185.4	185.4	186.2	182	1.45M
October 23, 2025	178	183.6	183.6	183.6	178	673,471
October 22, 2025	165	179.8	179.8	179.8	165	809,190
October 21, 2025	167	170	170	171	166	1.34M
October 20, 2025	171	167	167	171	161.8	1.7M

Forterra plc (FORT.L) LSE