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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	181.8	191.6	191.6	193.4	181.8	211,582
September 10, 2025	195	190.6	190.6	195	190.4	369,676
September 09, 2025	192	192.8	192.8	193.8	190	737,853
September 08, 2025	188.48	191.2	191.2	192	184.2	216,994
September 05, 2025	184.46	188.2	188.2	190	182.6	1.62M
September 04, 2025	188.8	187.6	187.6	191.6	185.24	295,731
September 03, 2025	186.8	186.2	186.2	188.4	184.2	289,234
September 02, 2025	188.8	186.4	186.4	189.8	183.8	333,407
September 01, 2025	185	190	190	194	185	309,779
August 29, 2025	194	191.4	191.4	194.8	191.4	496,557
August 28, 2025	186.8	193.6	193.6	196.4	186.8	1.2M
August 27, 2025	194.94	194.4	194.4	196.4	192.8	584,003
August 26, 2025	185.6	193.8	193.8	195	185.6	473,803
August 22, 2025	194.4	195.6	195.6	195.6	190.8	396,548
August 21, 2025	192.14	191.6	191.6	194.4	189.4	450,853
August 20, 2025	193.2	193.8	193.8	196.8	191	500,647
August 19, 2025	185.6	192.8	192.8	192.8	185.6	210,206
August 18, 2025	193	190.4	190.4	199.2	188.8	202,702
August 15, 2025	194.4	191.8	191.8	197.6	191.8	203,928
August 14, 2025	200	195	195	200	195	381,766
August 13, 2025	192.8	196.2	196.2	199.6	192.8	233,199
August 12, 2025	199.6	196.8	196.8	199.8	196	194,185
August 11, 2025	200	196.6	196.6	200	196.6	400,711
August 08, 2025	199.8	198.8	198.8	200	195.2	206,411
August 07, 2025	193.2	198.6	198.6	199.2	193.2	601,860
August 06, 2025	200	195.4	195.4	200	194.6	826,763
August 05, 2025	204	197.2	197.2	204	197	345,893
August 04, 2025	199.35	199	199	201	197	248,621
August 01, 2025	198.4	197.6	197.6	202.5	197	338,512
July 31, 2025	206	201.5	201.5	206	200	695,060
July 30, 2025	205	202	202	210	200.5	1.75M
July 29, 2025	198	204	204	215	195	4.25M
July 28, 2025	190	183.8	183.8	192.6	182.4	235,841
July 25, 2025	188.07	186.2	186.2	192.6	182.4	916,188
July 24, 2025	192	189.6	189.6	195.8	187.6	583,069
July 23, 2025	190	190	190	195.6	187.4	376,102
July 22, 2025	196.09	192	192	199.8	192	269,174
July 21, 2025	198.8	199.2	199.2	202	198.13	536,684
July 18, 2025	197.8	198.6	198.6	199.75	196.6	133,616
July 17, 2025	190	195.6	195.6	196.8	190	977,632
July 16, 2025	200	192.6	192.6	200	192	430,206
July 15, 2025	195	196.2	196.2	199.8	194.2	428,029
July 14, 2025	205	197	197	205	194	459,903
July 11, 2025	200.5	197.2	197.2	200.5	194	215,516
July 10, 2025	205	198.4	198.4	205	196.6	604,869
July 09, 2025	200	200	200	202.68	194	1.01M
July 08, 2025	190	198.4	198.4	200.09	190	617,285
July 07, 2025	195	191.2	191.2	195	189.51	302,690
July 04, 2025	196.7	191.8	191.8	198.88	188	393,415

Forterra plc (FORT.L) LSE