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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	170	170	170	172.2	167.06	636,763
October 16, 2025	176.4	172.2	172.2	178.8	171.6	103,037
October 15, 2025	182.2	176.8	176.8	182.2	175.2	869,470
October 14, 2025	170	180.4	180.4	180.4	170	597,907
October 13, 2025	170	175.6	175.6	176.2	170	920,215
October 10, 2025	180	171.6	171.6	182	170	2.91M
October 09, 2025	181.91	184	184	185.6	178.4	215,769
October 08, 2025	180	181.8	181.8	182.6	179.6	625,809
October 07, 2025	188	180.6	180.6	188	180.4	567,478
October 06, 2025	182	185.8	185.8	187.8	182	1.36M
October 03, 2025	192	186.2	186.2	192	183.8	208,353
October 02, 2025	183	184.2	184.2	188.4	183	689,522
October 01, 2025	189	185.6	185.6	189	184	471,663
September 30, 2025	180	187.2	187.2	189.76	180	401,905
September 29, 2025	180.6	185.6	185.6	187	180.6	294,974
September 26, 2025	191.4	183.6	183.6	191.4	182.8	79,564
September 25, 2025	180	182.6	182.6	188.6	180	229,063
September 24, 2025	188.4	187.8	187.8	188.6	185.6	345,108
September 23, 2025	180	188	188	189.2	180	578,022
September 22, 2025	185	185.6	185.6	188	184	466,135
September 19, 2025	199.4	186.6	186.6	199.4	186	866,976
September 18, 2025	189.2	194.8	194.8	194.8	187.6	516,390
September 17, 2025	195	192	192	195	190.8	687,176
September 16, 2025	195	192.2	192.2	195.4	190	174,839
September 15, 2025	195	192	192	195	189.8	777,164
September 12, 2025	193.2	191.8	191.8	193.2	186.95	111,659

Forterra plc (FORT.L) LSE