Forterra plc (FORT.L) LSE

190.00

+1.8(+0.96%)

Updated at September 08 02:55PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025184.46188.2188.2190182.61.62M
September 04, 2025188.8187.6187.6191.6185.24295,731
September 03, 2025186.8186.2186.2188.4184.2289,234
September 02, 2025188.8186.4186.4189.8183.8333,407
September 01, 2025185190190194185309,779
August 29, 2025194191.4191.4194.8191.4496,557
August 28, 2025186.8193.6193.6196.4186.81.2M
August 27, 2025194.94194.4194.4196.4192.8584,003
August 26, 2025185.6193.8193.8195185.6473,803
August 22, 2025194.4195.6195.6195.6190.8396,548
August 21, 2025192.14191.6191.6194.4189.4450,853
August 20, 2025193.2193.8193.8196.8191500,647
August 19, 2025185.6192.8192.8192.8185.6210,206
August 18, 2025193190.4190.4199.2188.8202,702
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved