Forterra plc (FORT.L) LSE

183.40

+0(+0.00%)

Updated at December 24 12:37PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025184.84183.4183.4188.8180.423,640
December 23, 2025184.6183.4183.4184.6181.2980,546
December 22, 2025184.34181.8181.8187.4179.4175,495
December 19, 2025185.77181.8181.8185.77177.6397,815
December 18, 2025183.8183.6183.6184.6179191,268
December 17, 2025178180.6180.6182177.6373,642
December 16, 2025181177.6177.6181176.6617,947
December 15, 2025177.5178.8178.8180175.2317,697
December 12, 2025175.4178178183.4175.461,726
December 11, 2025175179.6179.6180.6175120,398
December 10, 2025175177.2177.2179.8175123,734
December 09, 2025181.8179179181.8175266,870
December 08, 2025175177.4177.4183.2175318,845
December 05, 2025186182.2182.2186175.4207,729
December 04, 2025190181.6181.6190179.6209,627
December 03, 2025179.71182182182.4178.37152,565
December 02, 2025182.4180.8180.8183.4179.8175,916
December 01, 2025189.4182.4182.4189.4180.6438,059
November 28, 2025190185.4185.4190183.8209,861
November 27, 2025184.96186.4186.4189.2181391,420
November 26, 2025185.01183.8183.8189.6180.8356,007
November 25, 2025173.4184.4184.4185.2173.4998,989
November 24, 2025171175.6175.6176.4171955,856
November 21, 2025170173173175.2170687,936
November 20, 2025175174.6174.6181.6173570,581
November 19, 2025166173173174.8166166,081
November 18, 2025167.6173173174.6167.6226,300
November 17, 2025183.4175.8175.8183.4175654,885
November 14, 2025182.3178.6178.6187176.6506,448
November 13, 2025179184.4184.4188.4179446,194
November 12, 2025184.6183.6183.6190182.2375,144
November 11, 2025176184.8184.8185.6176899,757
November 10, 2025177181.2181.2182.21771.35M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved