Forterra plc (FORT.L) LSE

190.60

+0.2(+0.11%)

Updated at August 19 12:02PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025194.4191.8191.8197.6191.8203,928
August 14, 2025200195195200195381,766
August 13, 2025192.8196.2196.2199.6192.8233,199
August 12, 2025199.6196.8196.8199.8196194,185
August 11, 2025200196.6196.6200196.6400,711
August 08, 2025199.8198.8198.8200195.2206,411
August 07, 2025193.2198.6198.6199.2193.2601,860
August 06, 2025200195.4195.4200194.6826,763
August 05, 2025204197.2197.2204197345,893
August 04, 2025199.35199199201197248,621
August 01, 2025198.4197.6197.6202.5197338,512
July 31, 2025206201.5201.5206200695,060
July 30, 2025205202202210200.51.75M
July 29, 20251982042042151954.25M
July 28, 2025190183.8183.8192.6182.4235,841
July 25, 2025188.07186.2186.2192.6182.4916,188
July 24, 2025192189.6189.6195.8187.6583,069
July 23, 2025190190190195.6187.4376,102
July 22, 2025196.09192192199.8192269,174
July 21, 2025198.8199.2199.2202198.13536,684
July 18, 2025197.8198.6198.6199.75196.6133,616
July 17, 2025190195.6195.6196.8190977,632
July 16, 2025200192.6192.6200192430,206
July 15, 2025195196.2196.2199.8194.2428,029
July 14, 2025205197197205194459,903
July 11, 2025200.5197.2197.2200.5194215,516
July 10, 2025205198.4198.4205196.6604,869
July 09, 2025200200200202.681941.01M
July 08, 2025190198.4198.4200.09190617,285
July 07, 2025195191.2191.2195189.51302,690
July 04, 2025196.7191.8191.8198.88188393,415
July 03, 2025191192.8192.8195.6191297,877
July 02, 2025197.6193193199.6192.34325,677
July 01, 2025197.2198.4198.4199.4195.6522,767
June 30, 2025198.2197197199.8196.4562,912
June 27, 2025194198.2198.2202194558,373
June 26, 2025200196.2196.2200190.6326,805
June 25, 2025190195.6195.6197.4190193,704
June 24, 2025193192.8192.8193182.6486,898
June 23, 2025189.8185.2185.2189.8184.2385,060
June 20, 2025186.6186186192.2185.2722,656
June 19, 2025195188188195187.4234,046
June 18, 2025192.6190.6190.6192.6187.2399,032
June 17, 2025193.8192192195.2190.4553,827
June 16, 2025198193.6193.6198192.18263,279
June 13, 2025195193.8193.8197191.2372,157
June 12, 2025194.2195.4195.4198.6192.2558,402
June 11, 2025193.4196.8194.8201192.15944,339
June 10, 2025194201.5201.5202194548,826
June 09, 2025190.6196.2196.2197.6190.6295,632
June 06, 2025198194194198193.6313,076
June 05, 2025194.6194.2194.2196191507,323
June 04, 2025199.8194.2194.2200193.4369,507
June 03, 2025199.4196.8196.8200.5196.2308,500
June 02, 2025197.4198.6198.6200.5196.6414,589
May 30, 2025198197.6197.6198.8196.8690,151
May 29, 2025199.8197.6197.6200.5195.6678,545
May 28, 2025191198198200189.87.23M
May 27, 2025189.8190190191.8185.21.8M
May 23, 2025188.72189.4189.4194.8185.4933,642
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved