Forterra plc (FORT.L) LSE

178.00

-2(-1.11%)

Updated at November 07 05:15PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025180178178185176.2368,691
November 06, 2025181180180187.82180350,404
November 05, 2025180182.6182.6184.2180293,025
November 04, 2025182.2182182184180.2668,165
November 03, 2025190.8183.4183.4190.8180242,033
October 31, 2025180.6182182184.8180.2964,943
October 30, 2025191.6183.2183.2191.6181258,070
October 29, 2025180182.6182.6184180580,262
October 28, 2025180182.2182.2183.4180128,204
October 27, 2025181182.8182.8187.8180.4407,018
October 24, 2025183.4185.4185.4186.21821.45M
October 23, 2025178183.6183.6183.6178673,471
October 22, 2025165179.8179.8179.8165809,190
October 21, 20251671701701711661.34M
October 20, 2025171167167171161.81.7M
October 17, 2025170170170172.2167.06636,763
October 16, 2025176.4172.2172.2178.8171.6103,037
October 15, 2025182.2176.8176.8182.2175.2869,470
October 14, 2025170180.4180.4180.4170597,907
October 13, 2025170175.6175.6176.2170920,215
October 10, 2025180171.6171.61821702.91M
October 09, 2025181.91184184185.6178.4215,769
October 08, 2025180181.8181.8182.6179.6625,809
October 07, 2025188180.6180.6188180.4567,478
October 06, 2025182185.8185.8187.81821.36M
October 03, 2025192186.2186.2192183.8208,353
October 02, 2025183184.2184.2188.4183689,522
October 01, 2025189185.6185.6189184471,663
September 30, 2025180187.2187.2189.76180401,905
September 29, 2025180.6185.6185.6187180.6294,974
September 26, 2025191.4183.6183.6191.4182.879,564
September 25, 2025180182.6182.6188.6180229,063
September 24, 2025188.4187.8187.8188.6185.6345,108
September 23, 2025180188188189.2180578,022
September 22, 2025185185.6185.6188184466,135
September 19, 2025199.4186.6186.6199.4186866,976
September 18, 2025189.2194.8194.8194.8187.6516,390
September 17, 2025195192192195190.8687,176
September 16, 2025195192.2192.2195.4190174,839
September 15, 2025195192192195189.8777,164
September 12, 2025193.2191.8191.8193.2186.95111,659
September 11, 2025181.8191.6191.6193.4181.8211,582
September 10, 2025195190.6190.6195190.4369,676
September 09, 2025192192.8192.8193.8190737,853
September 08, 2025188.48191.2191.2192184.2216,994
September 05, 2025184.46188.2188.2190182.61.62M
September 04, 2025188.8187.6187.6191.6185.24295,731
September 03, 2025186.8186.2186.2188.4184.2289,234
September 02, 2025188.8186.4186.4189.8183.8333,407
September 01, 2025185190190194185309,779
August 29, 2025194191.4191.4194.8191.4496,557
August 28, 2025186.8193.6193.6196.4186.81.2M
August 27, 2025194.94194.4194.4196.4192.8584,003
August 26, 2025185.6193.8193.8195185.6473,803
August 22, 2025194.4195.6195.6195.6190.8396,548
August 21, 2025192.14191.6191.6194.4189.4450,853
August 20, 2025193.2193.8193.8196.8191500,647
August 19, 2025185.6192.8192.8192.8185.6210,206
August 18, 2025193190.4190.4199.2188.8202,702
August 15, 2025194.4191.8191.8197.6191.8203,928
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved