livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Forterra - (FORT) share price history


Forterra share priceFORT share price tradesFORT Fundamentals watchlistADD to watchlist
Forterra - (FORT) share price history
Date Open High Low Close Volume
17/09/2025 195.00 195.00 190.80 192.00 259,348
16/09/2025 195.00 195.40 190.80 192.20 164,312
15/09/2025 195.00 195.00 191.20 192.00 585,068
12/09/2025 193.20 193.20 186.95 191.80 108,030
11/09/2025 181.80 193.40 181.80 191.60 176,942
10/09/2025 195.00 195.00 190.40 190.60 350,972
09/09/2025 192.00 193.80 190.00 192.80 673,371
08/09/2025 188.60 192.00 187.68 191.20 202,984
05/09/2025 188.00 190.00 184.46 188.20 1,619,806
04/09/2025 186.80 189.00 185.24 187.60 249,607
03/09/2025 187.00 187.80 184.20 186.20 276,906
02/09/2025 188.40 190.00 183.80 186.40 258,734
01/09/2025 185.00 193.00 185.00 190.00 270,353
29/08/2025 194.00 194.80 191.40 191.40 388,042
28/08/2025 186.80 196.40 186.80 193.60 1,139,154
27/08/2025 193.80 195.60 193.00 194.40 533,806
26/08/2025 185.60 194.60 185.60 193.80 472,745
22/08/2025 194.40 195.60 192.00 195.60 368,894
21/08/2025 193.80 194.40 189.40 191.60 435,178
20/08/2025 193.20 194.80 191.00 193.80 457,662
19/08/2025 185.60 192.80 185.60 192.80 204,278
18/08/2025 190.60 193.00 188.80 190.40 188,548
15/08/2025 194.40 197.40 191.80 191.80 152,951
14/08/2025 198.00 198.00 195.00 195.00 357,507
13/08/2025 197.80 197.80 195.00 196.20 229,328
12/08/2025 197.80 198.48 196.00 196.80 182,283
11/08/2025 200.00 200.00 196.60 196.60 380,027
08/08/2025 198.20 199.10 196.54 198.80 169,378
07/08/2025 195.80 199.20 194.60 198.60 592,030
06/08/2025 200.00 200.00 194.60 195.40 817,548

Forterra - (FORT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z