If you invested 1000 GBp in Forterra plc (FORT.L) 10 years ago, it would be worth 1,142.16 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 589 GBp, while 1000 GBp invested 1 year ago would be worth 814.33 GBp. This corresponds to total returns of 14.22%, -41.1%, -18.57%, respectively, with annualized returns of 1.34%, -10.05%, -18.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 156 | 150.6 | 150.6 | 156 | 149.4 | 660,119 |
| September 30, 2026 | 158 | 156 | 156 | 163 | 156 | 917,626 |
| September 29, 2026 | 158 | 157 | 157 | 163.6 | 156.4 | 668,531 |
| September 28, 2026 | 145.6 | 162 | 162 | 164 | 145.6 | 2.38M |
| September 25, 2026 | 139.8 | 137 | 137 | 139.8 | 136.2 | 311,461 |
| September 24, 2026 | 135.4 | 137 | 137 | 140 | 135.4 | 370,037 |
| September 23, 2026 | 140 | 138.8 | 138.8 | 140 | 138.2 | 294,559 |
| September 22, 2026 | 142.4 | 138.4 | 138.4 | 142.4 | 135.8 | 542,248 |
| September 21, 2026 | 133.6 | 136.8 | 136.8 | 138 | 133.6 | 446,179 |
| September 18, 2026 | 134.4 | 134.8 | 134.8 | 137.8 | 134 | 531,992 |
| September 17, 2026 | 140.6 | 135.8 | 135.8 | 143.2 | 135.6 | 767,786 |
| September 16, 2026 | 134.8 | 142 | 142 | 142.2 | 134.8 | 644,405 |
| September 15, 2026 | 140.8 | 134.8 | 134.8 | 140.8 | 132.8 | 832,979 |
| September 11, 2026 | 142.8 | 136.6 | 136.6 | 142.8 | 135.6 | 452,674 |
| September 10, 2026 | 136 | 136 | 136 | 137.4 | 135.4 | 661,535 |
| September 09, 2026 | 144.03 | 136.2 | 136.2 | 144.03 | 136 | 514,612 |
| September 08, 2026 | 149 | 139 | 139 | 149 | 137.6 | 441,322 |
| September 07, 2026 | 145.5 | 141.6 | 141.6 | 148.6 | 141.6 | 535,952 |
| September 04, 2026 | 136 | 143 | 143 | 143.6 | 136 | 462,889 |
| September 03, 2026 | 135 | 140.6 | 140.6 | 140.8 | 135 | 317,186 |
| September 02, 2026 | 138.6 | 138.6 | 138.6 | 143.8 | 137.8 | 576,489 |
| September 01, 2026 | 150 | 140.6 | 140.6 | 150 | 139.4 | 1M |
| August 28, 2026 | 150.8 | 142.4 | 142.4 | 150.8 | 142.4 | 557,075 |
| August 27, 2026 | 151.2 | 144 | 144 | 151.2 | 143 | 285,447 |
| August 26, 2026 | 143.4 | 144 | 144 | 146.2 | 143.1 | 353,977 |
| August 25, 2026 | 141.8 | 143.2 | 143.2 | 144.8 | 141.4 | 684,699 |
| August 24, 2026 | 150.8 | 141.8 | 141.8 | 150.8 | 141.8 | 537,046 |
| August 21, 2026 | 150.4 | 144.4 | 144.4 | 150.4 | 143 | 359,750 |
| August 20, 2026 | 144 | 143.8 | 143.8 | 145.4 | 143 | 391,723 |
| August 19, 2026 | 140.6 | 144.2 | 144.2 | 145.46 | 140.6 | 355,385 |
| August 18, 2026 | 145 | 142.4 | 142.4 | 147.2 | 142.4 | 787,733 |
| August 17, 2026 | 146 | 146.4 | 146.4 | 153 | 145.4 | 1.54M |
| August 14, 2026 | 151.6 | 151.8 | 151.8 | 154.8 | 151 | 1.24M |
| August 13, 2026 | 152.8 | 151.4 | 151.4 | 153.6 | 150.8 | 1.32M |
| August 12, 2026 | 147.2 | 152.6 | 152.6 | 154.8 | 147.2 | 1.36M |
| August 11, 2026 | 147.36 | 149 | 149 | 149.4 | 145 | 1.66M |
| August 10, 2026 | 151 | 146.4 | 146.4 | 152.8 | 146.2 | 1.15M |
| August 07, 2026 | 146 | 149.8 | 149.8 | 149.8 | 145.8 | 420,162 |
| August 06, 2026 | 147.2 | 146.4 | 146.4 | 148.8 | 145.4 | 943,881 |
| August 05, 2026 | 147 | 147 | 147 | 148.2 | 146.4 | 812,944 |
| August 04, 2026 | 148 | 146.8 | 146.8 | 149.4 | 142.2 | 814,593 |
| August 03, 2026 | 139.6 | 145 | 145 | 147 | 138.4 | 1.51M |
| July 31, 2026 | 137.94 | 139.6 | 139.6 | 141.6 | 136.3 | 1.74M |
| July 30, 2026 | 136.56 | 136.8 | 136.8 | 140.2 | 132.4 | 440,364 |
| July 29, 2026 | 141.39 | 135.2 | 135.2 | 141.39 | 135 | 5.01M |
| July 28, 2026 | 135.75 | 138 | 138 | 139.6 | 132.6 | 3.08M |
| July 27, 2026 | 140 | 136 | 136 | 140 | 135.2 | 356,566 |
| July 23, 2026 | 135 | 133 | 133 | 137 | 132 | 380,466 |
| July 22, 2026 | 134.8 | 137 | 137 | 138 | 133.6 | 250,573 |
| July 21, 2026 | 136.8 | 134.2 | 134.2 | 136.8 | 131.8 | 369,402 |
| July 20, 2026 | 131.6 | 134 | 134 | 136.4 | 131.6 | 311,979 |
| July 17, 2026 | 138 | 135.2 | 135.2 | 139.8 | 134.8 | 970,269 |
| July 16, 2026 | 140 | 138.6 | 138.6 | 140 | 135 | 737,960 |
| July 15, 2026 | 131.6 | 136.4 | 136.4 | 137.2 | 131.6 | 549,000 |
| July 14, 2026 | 132 | 133.8 | 133.8 | 133.8 | 131 | 321,013 |
| July 13, 2026 | 139.6 | 133 | 133 | 139.6 | 129.8 | 508,243 |
| July 10, 2026 | 129 | 133.4 | 133.4 | 136.2 | 129 | 377,714 |
| July 09, 2026 | 130.6 | 131.6 | 131.6 | 133.2 | 130 | 598,836 |
| July 08, 2026 | 135.4 | 130.6 | 130.6 | 135.8 | 129.17 | 876,596 |
| July 07, 2026 | 135.63 | 135.6 | 135.6 | 138.4 | 134.2 | 583,453 |