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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	193.37	193.8	193.8	195.4	191.4	126,711
February 19, 2026	200	192	192	200	191.4	104,278
February 18, 2026	185.4	195	195	195.4	185.4	168,207
February 17, 2026	200	194.4	194.4	200	190.49	188,416
February 16, 2026	200	194.8	194.8	200	189.2	261,589
February 13, 2026	191.6	194.4	194.4	196	187	559,255
February 12, 2026	190.84	190.2	190.2	194	188.2	314,780
February 11, 2026	180	189.6	189.6	191.6	180	888,209
February 10, 2026	183.18	185.2	185.2	189.8	183	246,731
February 09, 2026	183	184.6	184.6	184.6	181.17	152,065
February 06, 2026	179.4	181.6	181.6	183.2	178.2	393,426
February 05, 2026	177.2	180.2	180.2	184.8	177.2	609,706
February 04, 2026	181.2	185	185	185.4	180.4	620,784
February 03, 2026	185	181.6	181.6	185	180	256,003
February 02, 2026	173.6	182.2	182.2	182.2	173.6	514,348
January 30, 2026	175	177	177	180.2	175	324,593
January 29, 2026	185	178.6	178.6	185	178	395,170
January 28, 2026	177.6	179.8	179.8	179.8	176.6	200,700
January 27, 2026	180	178.6	178.6	185	177.2	694,783
January 26, 2026	180	179	179	180.6	174.6	349,087
January 23, 2026	180	177.8	177.8	180	166.2	1.04M
January 22, 2026	168	176.4	176.4	178.8	168	818,199
January 21, 2026	173	171.8	171.8	173	167.8	584,241
January 20, 2026	176	170.8	170.8	176	169.8	282,724
January 19, 2026	179	174.2	174.2	179	174	248,566
January 16, 2026	183	178.4	178.4	183	177.8	444,511
January 15, 2026	178	183	183	183	175.2	762,662
January 14, 2026	177.86	177	177	181	172.8	567,413
January 13, 2026	181.4	176.8	176.8	183	175	405,609
January 12, 2026	184.23	181	181	186	178.6	1.23M
January 09, 2026	185	184.4	184.4	185	182.2	900,754
January 08, 2026	187.6	184	184	189	179.8	588,571
January 07, 2026	187.8	186.6	186.6	187.8	182.6	198,619
January 06, 2026	179.6	184.6	184.6	189.8	179.6	1.12M
January 05, 2026	188	188	188	188.4	182.6	247,508
January 02, 2026	187.8	185.2	185.2	187.8	182	278,331
December 31, 2025	184	185.4	185.4	188	182.4	98,211
December 30, 2025	186.4	185.8	185.8	186.4	184	112,071
December 29, 2025	175	186	186	190	175	156,597
December 24, 2025	184.84	183.4	183.4	188.8	180.4	23,640
December 23, 2025	184.6	183.4	183.4	184.6	181.2	980,546
December 22, 2025	184.34	181.8	181.8	187.4	179.4	175,495
December 19, 2025	185.77	181.8	181.8	185.77	177.6	397,815
December 18, 2025	183.8	183.6	183.6	184.6	179	191,268
December 17, 2025	178	180.6	180.6	182	177.6	373,642
December 16, 2025	181	177.6	177.6	181	176.6	617,947
December 15, 2025	177.5	178.8	178.8	180	175.2	317,697
December 12, 2025	175.4	178	178	183.4	175.4	61,726
December 11, 2025	175	179.6	179.6	180.6	175	120,398
December 10, 2025	175	177.2	177.2	179.8	175	123,734
December 09, 2025	181.8	179	179	181.8	175	266,870
December 08, 2025	175	177.4	177.4	183.2	175	318,845
December 05, 2025	186	182.2	182.2	186	175.4	207,729
December 04, 2025	190	181.6	181.6	190	179.6	209,627
December 03, 2025	179.71	182	182	182.4	178.37	152,565
December 02, 2025	182.4	180.8	180.8	183.4	179.8	175,916
December 01, 2025	189.4	182.4	182.4	189.4	180.6	438,059
November 28, 2025	190	185.4	185.4	190	183.8	209,861
November 27, 2025	184.96	186.4	186.4	189.2	181	391,420
November 26, 2025	185.01	183.8	183.8	189.6	180.8	356,007

Forterra plc (FORT.L) LSE