Forterra plc (FORT.L) LSE

138.80

+1.4(+1.02%)

Updated at June 02 04:47PM

Currency In GBp

FORT.L Historical Return

If you invested 1000 GBp in Forterra plc (FORT.L) 10 years ago, it would be worth 1,016.4 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 558.91 GBp, while 1000 GBp invested 1 year ago would be worth 713.11 GBp. This corresponds to total returns of 1.64%, -44.11%, -28.69%, respectively, with annualized returns of 0.16%, -10.98%, -28.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FORT.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	137	137.4	137.4	145	137	1.23M
May 29, 2026	140	141.6	141.6	145.8	139.4	669,127
May 28, 2026	147	139.8	139.8	147	138.8	342,377
May 27, 2026	138.4	141.4	141.4	143.6	138.4	1.69M
May 26, 2026	142.1	138.6	138.6	144	137.8	340,154
May 22, 2026	137	137.2	137.2	140.4	136.4	581,601
May 21, 2026	137.4	138.2	138.2	139	136.55	729,382
May 20, 2026	133.8	137	137	141.2	132.8	1.85M
May 19, 2026	143.4	139.8	139.8	148	137.21	3.36M
May 18, 2026	145.4	149.8	149.8	150.8	145.4	390,967
May 15, 2026	148.6	150.4	150.4	151.6	147.2	702,292
May 14, 2026	148.6	151.6	151.6	153.8	148.6	583,023
May 13, 2026	150	149.2	149.2	154.2	149.2	858,828
May 12, 2026	154	151.4	151.4	154	150.4	662,963
May 11, 2026	155.2	154.6	154.6	159	153.6	1.76M
May 08, 2026	165	156	156	165.2	155	250,446
May 07, 2026	152.8	158.4	158.4	162.4	152.8	2.24M
May 06, 2026	157.2	159.6	159.6	162.6	155.6	861,325
May 05, 2026	157.89	155.4	155.4	158.2	152.6	1.2M
May 01, 2026	155	157	157	158.2	155	408,075
April 30, 2026	157	157.2	157.2	161.4	156	518,608
April 29, 2026	160	157	157	160	157	271,569
April 28, 2026	159.8	157.6	157.6	160.49	157.2	337,378
April 27, 2026	165	158.8	158.8	165	158.4	1.33M
April 24, 2026	159	159.2	159.2	159.4	155	1.56M
April 23, 2026	160	158.6	158.6	162.4	158.6	280,454
April 22, 2026	164.49	162.2	162.2	166	160.4	1.07M
April 21, 2026	162.51	164	164	168.8	161.6	432,050
April 20, 2026	163	162.2	162.2	172.2	156.6	381,175
April 17, 2026	161.4	169.8	169.8	170.6	161.4	283,494
April 16, 2026	169.4	164.4	164.4	169.4	164.4	168,667
April 15, 2026	166.4	165	165	168.6	164	491,749
April 14, 2026	163.8	166	166	168.8	162.8	275,262
April 13, 2026	162.67	162.8	162.8	165.6	162.04	248,399
April 10, 2026	161.33	165.6	165.6	168.6	161.33	365,649
April 09, 2026	166.61	163.4	163.4	166.61	160.2	359,346
April 08, 2026	159.2	162.8	162.8	165.8	159	1.18M
April 07, 2026	150.8	155	155	159.2	150.8	1.12M
April 02, 2026	162.8	158.6	158.6	162.8	157	386,518
April 01, 2026	158.4	161.4	161.4	161.6	156.8	649,721
March 31, 2026	162.8	154.8	154.8	162.8	154.8	795,236
March 30, 2026	155.6	155.8	155.8	156.4	152.8	596,361
March 27, 2026	158.4	155.8	155.8	160	155.8	460,712
March 26, 2026	155	160	160	161.6	155	1.86M
March 25, 2026	155	159.6	159.6	162.4	155	883,328
March 24, 2026	158.8	159.6	159.6	162.4	158.4	641,323
March 23, 2026	157.8	159.6	159.6	164.2	155.2	1.21M
March 20, 2026	155	160	160	163.8	155	881,348
March 19, 2026	161.01	160	160	164.8	158.6	998,013
March 18, 2026	156.2	163.6	163.6	167	156.2	415,482
March 17, 2026	170	163	163	170	160.2	642,031
March 16, 2026	169	163	163	169	158.09	970,951
March 13, 2026	160.2	159.4	159.4	163	157.6	1.3M
March 12, 2026	166.82	163.8	163.8	167.8	160	522,795
March 11, 2026	159.6	164	164	169.8	152.2	530,017
March 10, 2026	163.2	164.6	164.6	170.4	163.2	386,261
March 09, 2026	166	163.2	163.2	167.4	160.2	327,409
March 06, 2026	172	168.4	168.4	177	167.6	241,575
March 05, 2026	177.8	172.8	172.8	181.4	172.38	226,827
March 04, 2026	172	177	177	186.8	172	135,715