Forterra plc (FORT.L) LSE

158.60

-2.8(-1.73%)

Updated at April 02 04:47PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 03, 2026	181.8	177.4	177.4	186	176	362,734
March 02, 2026	185.2	184.4	184.4	190	182.6	344,259
February 27, 2026	184.2	190	190	192	183.6	179,133
February 26, 2026	192.25	191.2	191.2	193	185	253,042
February 25, 2026	188	186.6	186.6	190.8	185.4	769,025
February 24, 2026	200	187.8	187.8	200	187	298,355
February 23, 2026	200	191.6	191.6	200	190.8	169,459
February 20, 2026	193.37	193.8	0	195.4	191.4	126,711
February 19, 2026	200	192	0	200	191.4	104,278
February 18, 2026	185.4	195	0	195.4	185.4	168,207
February 17, 2026	200	194.4	0	200	190.49	188,416
February 16, 2026	200	194.8	0	200	189.2	261,589
February 13, 2026	191.6	194.4	0	196	187	559,255
February 12, 2026	190.84	190.2	0	194	188.2	314,780
February 11, 2026	180	189.6	0	191.6	180	888,209
February 10, 2026	183.18	185.2	0	189.8	183	246,731
February 09, 2026	183	184.6	0	184.6	181.17	152,065
February 06, 2026	179.4	181.6	0	183.2	178.2	393,426
February 05, 2026	177.2	180.2	0	184.8	177.2	609,706
February 04, 2026	181.2	185	0	185.4	180.4	620,784
February 03, 2026	185	181.6	0	185	180	256,003
February 02, 2026	173.6	182.2	0	182.2	173.6	514,348
January 30, 2026	175	177	0	180.2	175	324,593
January 29, 2026	185	178.6	0	185	178	395,170
January 28, 2026	177.6	179.8	0	179.8	176.6	200,700
January 27, 2026	180	178.6	0	185	177.2	694,783
January 26, 2026	180	179	0	180.6	174.6	349,087
January 23, 2026	180	177.8	0	180	166.2	1.04M
January 22, 2026	168	176.4	0	178.8	168	818,199
January 21, 2026	173	171.8	0	173	167.8	584,241
January 20, 2026	176	170.8	0	176	169.8	282,724
January 19, 2026	179	174.2	0	179	174	248,566
January 16, 2026	183	178.4	0	183	177.8	444,520
January 15, 2026	178	183	0	183	175.2	762,662
January 14, 2026	177.86	177	0	181	172.8	567,413
January 13, 2026	181.4	176.8	0	183	175	405,609
January 12, 2026	184.23	181	0	186	178.6	1.23M
January 09, 2026	185	184.4	0	185	182.2	900,754