LSE - Delayed Quote GBp
Forterra plc (FORT.L)
193.80
-1.60
(-0.82%)
At close: June 13 at 4:35:04 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 197.00 | 197.00 | 191.20 | 193.80 | 193.80 | 372,154 |
| Jun 12, 2025 | 2 Dividend | |||||
| Jun 12, 2025 | 194.20 | 198.60 | 192.20 | 195.40 | 195.40 | 558,401 |
| Jun 11, 2025 | 193.40 | 201.00 | 192.15 | 196.80 | 196.78 | 944,338 |
| Jun 10, 2025 | 194.00 | 202.00 | 194.00 | 201.50 | 201.48 | 548,826 |
| Jun 9, 2025 | 190.60 | 197.60 | 190.60 | 196.20 | 196.18 | 295,628 |
| Jun 6, 2025 | 198.00 | 198.00 | 193.60 | 194.00 | 193.98 | 313,067 |
| Jun 5, 2025 | 194.60 | 196.00 | 191.00 | 194.20 | 194.18 | 525,619 |
| Jun 4, 2025 | 199.80 | 200.00 | 193.40 | 194.20 | 194.18 | 369,500 |
| Jun 3, 2025 | 199.40 | 200.50 | 196.20 | 196.80 | 196.78 | 304,196 |
| Jun 2, 2025 | 197.40 | 200.50 | 196.60 | 198.60 | 198.58 | 414,583 |
| May 30, 2025 | 198.00 | 198.80 | 196.80 | 197.60 | 197.58 | 690,146 |
| May 29, 2025 | 200.00 | 200.50 | 195.60 | 196.00 | 195.98 | 767,087 |
| May 28, 2025 | 191.00 | 200.00 | 189.80 | 198.00 | 197.98 | 7,231,641 |
| May 27, 2025 | 189.80 | 191.80 | 185.20 | 190.00 | 189.98 | 1,797,671 |
| May 23, 2025 | 190.80 | 194.80 | 185.40 | 189.40 | 189.38 | 933,641 |
| May 22, 2025 | 195.00 | 195.00 | 186.20 | 188.60 | 188.58 | 144,296 |
| May 21, 2025 | 186.00 | 192.80 | 186.00 | 190.00 | 189.98 | 592,436 |
| May 20, 2025 | 187.40 | 194.80 | 186.40 | 192.20 | 192.18 | 5,771,750 |
| May 19, 2025 | 188.00 | 191.80 | 185.40 | 189.00 | 188.98 | 89,921 |
| May 16, 2025 | 195.00 | 195.00 | 185.00 | 189.00 | 188.98 | 128,581 |
| May 15, 2025 | 188.20 | 189.60 | 185.20 | 187.60 | 187.58 | 2,160,035 |
| May 14, 2025 | 194.20 | 194.40 | 185.80 | 188.20 | 188.18 | 824,608 |
| May 13, 2025 | 192.60 | 195.20 | 190.00 | 192.40 | 192.38 | 199,246 |
| May 12, 2025 | 191.40 | 194.40 | 185.80 | 192.20 | 192.18 | 128,786 |
| May 9, 2025 | 192.00 | 194.40 | 185.60 | 190.40 | 190.38 | 281,095 |
| May 8, 2025 | 190.80 | 194.00 | 187.80 | 192.60 | 192.58 | 131,913 |
| May 7, 2025 | 185.00 | 194.00 | 185.00 | 189.60 | 189.58 | 208,405 |
| May 6, 2025 | 187.40 | 192.00 | 181.20 | 192.00 | 191.98 | 284,114 |
| May 2, 2025 | 178.80 | 189.80 | 178.80 | 187.80 | 187.78 | 148,922 |
| May 1, 2025 | 177.00 | 188.80 | 177.00 | 187.40 | 187.38 | 72,087 |
| Apr 30, 2025 | 189.40 | 189.40 | 180.80 | 186.40 | 186.38 | 205,227 |
| Apr 29, 2025 | 176.00 | 185.00 | 176.00 | 183.20 | 183.18 | 250,481 |
| Apr 28, 2025 | 184.80 | 184.80 | 181.42 | 182.80 | 182.78 | 174,976 |
| Apr 25, 2025 | 184.20 | 184.60 | 176.20 | 182.00 | 181.98 | 222,845 |
| Apr 24, 2025 | 184.80 | 184.80 | 175.60 | 178.40 | 178.38 | 152,621 |
| Apr 23, 2025 | 181.40 | 184.60 | 174.92 | 177.80 | 177.78 | 220,706 |
| Apr 22, 2025 | 173.60 | 178.80 | 170.00 | 176.20 | 176.18 | 203,618 |
| Apr 17, 2025 | 175.80 | 179.60 | 171.80 | 175.00 | 174.98 | 115,186 |
| Apr 16, 2025 | 170.80 | 177.20 | 170.80 | 177.20 | 177.18 | 163,487 |
| Apr 15, 2025 | 168.80 | 175.20 | 168.80 | 175.00 | 174.98 | 302,238 |
| Apr 14, 2025 | 174.40 | 174.40 | 166.20 | 171.80 | 171.78 | 399,638 |
| Apr 11, 2025 | 161.60 | 170.31 | 161.60 | 169.00 | 168.98 | 200,635 |
| Apr 10, 2025 | 170.00 | 173.40 | 168.40 | 169.00 | 168.98 | 438,336 |
| Apr 9, 2025 | 158.60 | 165.80 | 158.60 | 163.80 | 163.78 | 563,210 |
| Apr 8, 2025 | 159.00 | 167.40 | 157.60 | 165.40 | 165.38 | 538,926 |
| Apr 7, 2025 | 158.00 | 167.00 | 155.40 | 160.00 | 159.98 | 773,841 |
| Apr 4, 2025 | 165.00 | 173.00 | 162.80 | 165.00 | 164.98 | 1,008,649 |
| Apr 3, 2025 | 171.20 | 174.00 | 166.40 | 172.80 | 172.78 | 385,766 |
| Apr 2, 2025 | 181.00 | 181.00 | 169.00 | 174.60 | 174.58 | 269,998 |
| Apr 1, 2025 | 170.00 | 175.00 | 170.00 | 173.00 | 172.98 | 761,467 |
| Mar 31, 2025 | 173.00 | 175.00 | 170.40 | 172.20 | 172.18 | 569,559 |
| Mar 28, 2025 | 175.00 | 176.00 | 169.53 | 174.00 | 173.98 | 762,254 |
| Mar 27, 2025 | 166.00 | 174.00 | 164.40 | 174.00 | 173.98 | 463,873 |
| Mar 26, 2025 | 157.00 | 165.80 | 157.00 | 165.00 | 164.98 | 645,842 |
| Mar 25, 2025 | 157.60 | 163.60 | 154.80 | 162.80 | 162.78 | 722,509 |
| Mar 24, 2025 | 158.80 | 159.40 | 155.60 | 156.00 | 155.98 | 1,122,169 |
| Mar 21, 2025 | 159.00 | 162.00 | 158.80 | 158.80 | 158.78 | 1,211,234 |
| Mar 20, 2025 | 170.00 | 170.00 | 161.80 | 161.80 | 161.78 | 1,030,874 |
| Mar 19, 2025 | 160.80 | 164.00 | 160.00 | 162.00 | 161.98 | 1,758,484 |
| Mar 18, 2025 | 164.00 | 164.60 | 159.60 | 161.00 | 160.98 | 780,892 |
| Mar 17, 2025 | 164.40 | 165.60 | 160.40 | 162.00 | 161.98 | 1,466,566 |
| Mar 14, 2025 | 158.00 | 162.40 | 158.00 | 160.00 | 159.98 | 684,859 |
| Mar 13, 2025 | 160.00 | 167.00 | 159.40 | 160.60 | 160.58 | 633,378 |
| Mar 12, 2025 | 163.00 | 170.40 | 159.00 | 159.00 | 158.98 | 671,261 |
| Mar 11, 2025 | 165.00 | 165.00 | 155.60 | 159.00 | 158.98 | 108,175 |
| Mar 10, 2025 | 165.00 | 165.00 | 157.00 | 158.80 | 158.78 | 158,779 |
| Mar 7, 2025 | 165.00 | 165.00 | 157.60 | 162.80 | 162.78 | 273,218 |
| Mar 6, 2025 | 158.20 | 162.40 | 157.80 | 161.80 | 161.78 | 149,480 |
| Mar 5, 2025 | 156.60 | 159.20 | 150.00 | 158.40 | 158.38 | 257,428 |
| Mar 4, 2025 | 155.80 | 159.80 | 151.00 | 151.60 | 151.58 | 531,065 |
| Mar 3, 2025 | 152.20 | 156.40 | 152.00 | 155.20 | 155.18 | 287,146 |
| Feb 28, 2025 | 153.00 | 155.57 | 152.20 | 152.20 | 152.18 | 7,197,775 |
| Feb 27, 2025 | 163.40 | 163.40 | 153.80 | 154.80 | 154.78 | 183,553 |
| Feb 26, 2025 | 160.60 | 160.60 | 154.00 | 156.80 | 156.78 | 1,029,659 |
| Feb 25, 2025 | 154.80 | 158.80 | 152.80 | 154.60 | 154.58 | 1,017,611 |
| Feb 24, 2025 | 157.00 | 162.70 | 153.60 | 155.20 | 155.18 | 372,420 |
| Feb 21, 2025 | 163.20 | 163.20 | 155.80 | 157.40 | 157.38 | 432,876 |
| Feb 20, 2025 | 164.00 | 164.00 | 155.00 | 156.00 | 155.98 | 464,248 |
| Feb 19, 2025 | 159.80 | 163.60 | 155.60 | 155.80 | 155.78 | 413,941 |
| Feb 18, 2025 | 163.00 | 168.00 | 158.30 | 159.40 | 159.38 | 312,348 |
| Feb 17, 2025 | 169.80 | 169.80 | 160.60 | 162.40 | 162.38 | 295,357 |
| Feb 14, 2025 | 163.40 | 169.40 | 161.20 | 162.80 | 162.78 | 293,430 |
| Feb 13, 2025 | 160.60 | 166.00 | 160.40 | 163.60 | 163.58 | 236,596 |
| Feb 12, 2025 | 160.00 | 164.20 | 159.00 | 160.40 | 160.38 | 177,304 |
| Feb 11, 2025 | 162.20 | 168.40 | 158.40 | 159.40 | 159.38 | 339,478 |
| Feb 10, 2025 | 162.00 | 169.20 | 160.80 | 163.20 | 163.18 | 204,907 |
| Feb 7, 2025 | 165.40 | 168.80 | 160.40 | 161.40 | 161.38 | 117,332 |
| Feb 6, 2025 | 165.00 | 165.60 | 159.20 | 162.00 | 161.98 | 153,160 |
| Feb 5, 2025 | 165.00 | 165.00 | 157.00 | 162.40 | 162.38 | 286,860 |
| Feb 4, 2025 | 159.20 | 162.80 | 155.80 | 158.00 | 157.98 | 313,244 |
| Feb 3, 2025 | 157.00 | 158.80 | 155.20 | 158.80 | 158.78 | 144,652 |
| Jan 31, 2025 | 152.60 | 164.40 | 152.60 | 160.40 | 160.38 | 330,229 |
| Jan 30, 2025 | 164.80 | 164.80 | 160.00 | 160.60 | 160.58 | 174,566 |
| Jan 29, 2025 | 159.20 | 160.60 | 153.20 | 157.40 | 157.38 | 363,887 |
| Jan 28, 2025 | 158.00 | 161.00 | 157.80 | 159.40 | 159.38 | 327,724 |
| Jan 27, 2025 | 152.00 | 160.20 | 152.00 | 158.40 | 158.38 | 404,247 |
| Jan 24, 2025 | 161.20 | 162.90 | 157.20 | 159.40 | 159.38 | 238,464 |
| Jan 23, 2025 | 164.00 | 165.00 | 157.60 | 161.20 | 161.18 | 280,281 |
| Jan 22, 2025 | 154.40 | 164.60 | 154.40 | 160.00 | 159.98 | 67,178 |
| Jan 21, 2025 | 161.00 | 162.60 | 154.60 | 162.00 | 161.98 | 136,531 |
| Jan 20, 2025 | 162.40 | 164.60 | 158.00 | 161.00 | 160.98 | 132,168 |
| Jan 17, 2025 | 162.00 | 164.80 | 160.80 | 161.40 | 161.38 | 145,266 |
| Jan 16, 2025 | 160.80 | 162.60 | 157.60 | 160.00 | 159.98 | 386,478 |
| Jan 15, 2025 | 151.00 | 161.60 | 151.00 | 161.40 | 161.38 | 140,902 |
| Jan 14, 2025 | 155.80 | 158.80 | 154.00 | 155.60 | 155.58 | 720,377 |
| Jan 13, 2025 | 154.00 | 160.00 | 150.48 | 152.80 | 152.78 | 363,737 |
| Jan 10, 2025 | 155.00 | 157.20 | 152.20 | 152.20 | 152.18 | 551,350 |
| Jan 9, 2025 | 158.00 | 158.00 | 153.00 | 155.60 | 155.58 | 181,749 |
| Jan 8, 2025 | 165.20 | 165.20 | 153.40 | 154.40 | 154.38 | 2,867,549 |
| Jan 7, 2025 | 157.00 | 169.80 | 155.60 | 157.40 | 157.38 | 2,644,816 |
| Jan 6, 2025 | 170.00 | 170.00 | 159.30 | 160.60 | 160.58 | 636,660 |
| Jan 3, 2025 | 162.80 | 166.40 | 161.00 | 164.80 | 164.78 | 2,189,563 |
| Jan 2, 2025 | 163.00 | 165.80 | 160.20 | 161.60 | 161.58 | 181,982 |
| Dec 31, 2024 | 164.60 | 165.80 | 155.68 | 162.00 | 161.98 | 103,455 |
| Dec 30, 2024 | 163.40 | 165.80 | 159.80 | 162.00 | 161.98 | 472,002 |
| Dec 27, 2024 | 160.40 | 169.80 | 160.40 | 163.80 | 163.78 | 229,098 |
| Dec 24, 2024 | 168.00 | 168.00 | 160.20 | 165.00 | 164.98 | 63,600 |
| Dec 23, 2024 | 165.00 | 167.40 | 161.20 | 164.60 | 164.58 | 916,519 |
| Dec 20, 2024 | 165.00 | 173.00 | 162.80 | 163.20 | 163.18 | 1,008,747 |
| Dec 19, 2024 | 176.60 | 176.60 | 166.40 | 168.40 | 168.38 | 135,408 |
| Dec 18, 2024 | 170.00 | 170.00 | 165.20 | 169.40 | 169.38 | 1,370,907 |
| Dec 17, 2024 | 174.00 | 175.00 | 168.40 | 169.40 | 169.38 | 130,254 |
| Dec 16, 2024 | 178.20 | 179.00 | 172.80 | 172.80 | 172.78 | 101,095 |
| Dec 13, 2024 | 181.80 | 181.80 | 174.20 | 177.60 | 177.58 | 73,984 |
| Dec 12, 2024 | 185.00 | 185.00 | 176.00 | 178.20 | 178.18 | 107,483 |
| Dec 11, 2024 | 179.00 | 184.80 | 176.20 | 176.60 | 176.58 | 160,771 |
| Dec 10, 2024 | 185.00 | 185.00 | 175.20 | 178.40 | 178.38 | 74,956 |
| Dec 9, 2024 | 180.60 | 185.00 | 177.00 | 177.40 | 177.38 | 155,652 |
| Dec 6, 2024 | 184.20 | 184.20 | 176.80 | 177.20 | 177.18 | 124,316 |
| Dec 5, 2024 | 178.80 | 180.20 | 175.20 | 177.60 | 177.58 | 173,841 |
| Dec 4, 2024 | 185.00 | 185.00 | 175.40 | 178.60 | 178.58 | 296,622 |
| Dec 3, 2024 | 185.00 | 185.00 | 175.40 | 177.00 | 176.98 | 196,269 |
| Dec 2, 2024 | 184.00 | 184.00 | 175.40 | 179.20 | 179.18 | 188,238 |
| Nov 29, 2024 | 170.60 | 180.00 | 170.60 | 178.80 | 178.78 | 372,969 |
| Nov 28, 2024 | 185.00 | 185.00 | 176.20 | 179.20 | 179.18 | 101,965 |
| Nov 27, 2024 | 173.00 | 181.40 | 172.20 | 177.00 | 176.98 | 706,551 |
| Nov 26, 2024 | 176.00 | 185.00 | 176.00 | 179.00 | 178.98 | 172,741 |
| Nov 25, 2024 | 180.20 | 185.00 | 178.00 | 184.60 | 184.58 | 1,193,462 |
| Nov 22, 2024 | 170.00 | 182.50 | 170.00 | 180.00 | 179.98 | 615,449 |
| Nov 21, 2024 | 180.00 | 180.00 | 173.40 | 178.00 | 177.98 | 106,771 |
| Nov 20, 2024 | 180.40 | 180.60 | 171.96 | 178.00 | 177.98 | 117,446 |
| Nov 19, 2024 | 183.00 | 183.00 | 179.20 | 179.80 | 179.78 | 133,962 |
| Nov 18, 2024 | 184.00 | 184.00 | 176.00 | 181.80 | 181.78 | 872,375 |
| Nov 15, 2024 | 185.00 | 185.00 | 176.00 | 182.20 | 182.18 | 301,022 |
| Nov 14, 2024 | 177.20 | 184.80 | 173.00 | 179.80 | 179.78 | 145,524 |
| Nov 13, 2024 | 182.00 | 182.80 | 176.56 | 179.60 | 179.58 | 266,004 |
| Nov 12, 2024 | 196.40 | 196.40 | 182.00 | 182.80 | 182.78 | 172,832 |
| Nov 11, 2024 | 185.00 | 197.60 | 185.00 | 188.40 | 188.38 | 195,225 |
| Nov 8, 2024 | 190.00 | 196.40 | 186.80 | 188.00 | 187.98 | 88,187 |
| Nov 7, 2024 | 199.00 | 199.00 | 187.00 | 189.20 | 189.18 | 2,564,750 |
| Nov 6, 2024 | 187.00 | 199.60 | 187.00 | 188.60 | 188.58 | 203,477 |
| Nov 5, 2024 | 198.80 | 198.80 | 187.00 | 189.40 | 189.38 | 102,557 |
| Nov 4, 2024 | 187.00 | 194.00 | 187.00 | 188.80 | 188.78 | 681,275 |
| Nov 1, 2024 | 200.00 | 200.00 | 187.00 | 189.40 | 189.38 | 115,303 |
| Oct 31, 2024 | 200.00 | 200.00 | 188.20 | 192.40 | 192.38 | 358,104 |
| Oct 30, 2024 | 191.80 | 200.50 | 188.40 | 194.40 | 194.38 | 599,973 |
| Oct 29, 2024 | 197.00 | 197.00 | 190.60 | 193.00 | 192.98 | 1,288,076 |
| Oct 28, 2024 | 187.00 | 196.80 | 187.00 | 194.00 | 193.98 | 154,507 |
| Oct 25, 2024 | 193.00 | 194.40 | 187.20 | 193.40 | 193.38 | 1,064,707 |
| Oct 24, 2024 | 187.00 | 194.80 | 187.00 | 191.20 | 191.18 | 303,359 |
| Oct 23, 2024 | 193.00 | 197.20 | 188.60 | 191.40 | 191.38 | 235,569 |
| Oct 22, 2024 | 188.20 | 190.60 | 187.60 | 189.80 | 189.78 | 191,610 |
| Oct 21, 2024 | 191.00 | 192.00 | 186.00 | 189.40 | 189.38 | 493,881 |
| Oct 18, 2024 | 185.00 | 193.00 | 181.20 | 191.00 | 190.98 | 343,832 |
| Oct 17, 2024 | 185.00 | 192.80 | 182.20 | 189.40 | 189.38 | 1,175,649 |
| Oct 16, 2024 | 176.04 | 187.20 | 176.80 | 185.60 | 185.58 | 259,738 |
| Oct 15, 2024 | 177.00 | 177.00 | 170.60 | 176.60 | 176.58 | 162,685 |
| Oct 14, 2024 | 177.80 | 178.00 | 167.20 | 172.00 | 171.98 | 103,925 |
| Oct 11, 2024 | 170.20 | 178.00 | 168.20 | 171.00 | 170.98 | 107,610 |
| Oct 10, 2024 | 177.60 | 177.60 | 165.60 | 169.20 | 169.18 | 99,083 |
| Oct 9, 2024 | 171.80 | 177.80 | 168.80 | 169.60 | 169.58 | 139,700 |
| Oct 8, 2024 | 169.60 | 177.80 | 165.20 | 171.20 | 171.18 | 117,441 |
| Oct 7, 2024 | 171.60 | 178.00 | 165.20 | 171.60 | 171.58 | 687,504 |
| Oct 4, 2024 | 176.00 | 177.80 | 165.00 | 171.80 | 171.78 | 64,708 |
| Oct 3, 2024 | 178.00 | 178.00 | 167.00 | 171.00 | 170.98 | 349,944 |
| Oct 2, 2024 | 170.00 | 178.20 | 168.40 | 170.40 | 170.38 | 142,701 |
| Oct 1, 2024 | 178.40 | 178.40 | 171.20 | 171.60 | 171.58 | 225,379 |
| Sep 30, 2024 | 175.20 | 178.00 | 174.00 | 174.00 | 173.98 | 141,593 |
| Sep 27, 2024 | 177.40 | 178.40 | 175.40 | 178.40 | 178.38 | 443,208 |
| Sep 26, 2024 | 179.80 | 180.00 | 170.20 | 177.00 | 176.98 | 134,466 |
| Sep 25, 2024 | 180.00 | 180.00 | 173.60 | 175.40 | 175.38 | 158,313 |
| Sep 24, 2024 | 180.00 | 180.00 | 170.40 | 175.00 | 174.98 | 101,262 |
| Sep 23, 2024 | 180.00 | 180.00 | 170.40 | 174.40 | 174.38 | 116,262 |
| Sep 20, 2024 | 179.00 | 180.00 | 170.20 | 175.40 | 175.38 | 553,389 |
| Sep 19, 2024 | 1 Dividend | |||||
| Sep 19, 2024 | 179.80 | 179.80 | 175.20 | 177.60 | 177.58 | 115,405 |
| Sep 18, 2024 | 175.00 | 182.20 | 174.80 | 175.20 | 175.17 | 236,580 |
| Sep 17, 2024 | 177.40 | 181.40 | 175.20 | 180.40 | 180.37 | 311,416 |
| Sep 16, 2024 | 180.00 | 180.00 | 172.40 | 176.00 | 175.97 | 137,030 |
| Sep 13, 2024 | 174.00 | 178.00 | 171.80 | 173.40 | 173.37 | 82,442 |
| Sep 12, 2024 | 170.40 | 180.00 | 169.20 | 172.80 | 172.77 | 101,828 |
| Sep 11, 2024 | 166.60 | 180.00 | 166.60 | 170.40 | 170.37 | 68,356 |
| Sep 10, 2024 | 170.80 | 179.40 | 168.80 | 172.40 | 172.37 | 66,870 |
| Sep 9, 2024 | 172.40 | 178.40 | 169.40 | 170.00 | 169.97 | 358,925 |
| Sep 6, 2024 | 170.60 | 173.80 | 169.00 | 169.20 | 169.17 | 406,843 |
| Sep 5, 2024 | 170.20 | 179.80 | 170.00 | 174.20 | 174.17 | 1,904,538 |
| Sep 4, 2024 | 170.00 | 179.60 | 170.00 | 174.00 | 173.97 | 315,749 |
| Sep 3, 2024 | 177.00 | 179.80 | 172.80 | 174.00 | 173.97 | 105,629 |
| Sep 2, 2024 | 172.40 | 179.80 | 172.40 | 176.60 | 176.57 | 249,929 |
| Aug 30, 2024 | 180.00 | 180.00 | 169.20 | 176.40 | 176.37 | 308,964 |
| Aug 29, 2024 | 179.60 | 180.00 | 168.40 | 174.60 | 174.57 | 472,086 |
| Aug 28, 2024 | 170.60 | 179.60 | 170.60 | 174.00 | 173.97 | 137,190 |
| Aug 27, 2024 | 178.20 | 180.00 | 170.00 | 173.20 | 173.17 | 410,273 |
| Aug 23, 2024 | 172.80 | 178.60 | 172.60 | 178.60 | 178.57 | 245,639 |
| Aug 22, 2024 | 176.00 | 176.00 | 172.40 | 175.00 | 174.97 | 138,857 |
| Aug 21, 2024 | 172.00 | 179.40 | 170.80 | 174.20 | 174.17 | 518,812 |
| Aug 20, 2024 | 179.80 | 180.00 | 170.80 | 174.60 | 174.57 | 596,478 |
| Aug 19, 2024 | 174.60 | 176.80 | 165.20 | 176.40 | 176.37 | 629,601 |
| Aug 16, 2024 | 170.00 | 174.20 | 170.00 | 172.00 | 171.97 | 741,455 |
| Aug 15, 2024 | 171.00 | 174.40 | 168.20 | 173.00 | 172.97 | 792,763 |
| Aug 14, 2024 | 167.00 | 172.00 | 166.00 | 171.40 | 171.37 | 652,789 |
| Aug 13, 2024 | 166.00 | 172.80 | 165.40 | 166.40 | 166.37 | 277,221 |
| Aug 12, 2024 | 160.00 | 171.80 | 160.00 | 166.80 | 166.77 | 601,660 |
| Aug 9, 2024 | 166.60 | 168.20 | 164.40 | 165.80 | 165.77 | 649,093 |
| Aug 8, 2024 | 171.00 | 175.80 | 165.80 | 166.60 | 166.57 | 1,008,808 |
| Aug 7, 2024 | 172.80 | 174.20 | 165.60 | 170.60 | 170.57 | 350,492 |
| Aug 6, 2024 | 163.00 | 172.80 | 163.00 | 170.00 | 169.97 | 424,516 |
| Aug 5, 2024 | 175.80 | 175.80 | 163.00 | 167.00 | 166.97 | 461,056 |
| Aug 2, 2024 | 174.80 | 178.00 | 167.80 | 174.00 | 173.97 | 584,713 |
| Aug 1, 2024 | 167.00 | 181.00 | 167.00 | 176.80 | 176.77 | 464,664 |
| Jul 31, 2024 | 167.00 | 179.80 | 167.00 | 175.20 | 175.17 | 434,017 |
| Jul 30, 2024 | 170.00 | 176.20 | 168.00 | 172.40 | 172.37 | 748,626 |
| Jul 29, 2024 | 180.00 | 188.80 | 180.00 | 182.20 | 182.17 | 129,570 |
| Jul 26, 2024 | 175.60 | 186.20 | 175.40 | 184.60 | 184.57 | 180,881 |
| Jul 25, 2024 | 180.00 | 188.80 | 177.00 | 181.60 | 181.57 | 406,186 |
| Jul 24, 2024 | 180.00 | 185.60 | 180.00 | 182.00 | 181.97 | 80,018 |
| Jul 23, 2024 | 180.20 | 185.60 | 180.20 | 185.60 | 185.57 | 382,426 |
| Jul 22, 2024 | 181.20 | 184.80 | 180.80 | 182.60 | 182.57 | 127,342 |
| Jul 19, 2024 | 183.00 | 188.20 | 180.20 | 182.40 | 182.37 | 145,998 |
| Jul 18, 2024 | 187.60 | 194.40 | 184.60 | 184.60 | 184.57 | 234,987 |
| Jul 17, 2024 | 186.60 | 193.40 | 183.40 | 188.40 | 188.37 | 267,547 |
| Jul 16, 2024 | 185.80 | 189.80 | 185.40 | 189.20 | 189.17 | 333,564 |
| Jul 15, 2024 | 179.40 | 190.80 | 174.20 | 187.60 | 187.57 | 652,312 |
| Jul 12, 2024 | 178.00 | 182.40 | 176.40 | 179.80 | 179.77 | 277,670 |
| Jul 11, 2024 | 178.80 | 183.00 | 178.40 | 182.40 | 182.37 | 290,405 |
| Jul 10, 2024 | 175.00 | 179.80 | 175.00 | 179.40 | 179.37 | 501,629 |
| Jul 9, 2024 | 178.00 | 181.80 | 174.40 | 177.60 | 177.57 | 354,254 |
| Jul 8, 2024 | 174.00 | 183.80 | 174.00 | 180.00 | 179.97 | 354,417 |
| Jul 5, 2024 | 177.20 | 181.40 | 176.80 | 179.80 | 179.77 | 572,073 |
| Jul 4, 2024 | 168.00 | 174.80 | 166.50 | 174.60 | 174.57 | 732,016 |
| Jul 3, 2024 | 165.00 | 166.20 | 163.60 | 164.40 | 164.37 | 368,088 |
| Jul 2, 2024 | 163.80 | 164.20 | 160.20 | 162.20 | 162.17 | 338,746 |
| Jul 1, 2024 | 159.80 | 164.80 | 159.00 | 162.00 | 161.97 | 242,217 |
| Jun 28, 2024 | 160.20 | 161.60 | 158.40 | 159.00 | 158.97 | 955,103 |
| Jun 27, 2024 | 159.20 | 160.40 | 158.60 | 159.60 | 159.57 | 727,755 |
| Jun 26, 2024 | 162.00 | 162.00 | 158.00 | 159.20 | 159.17 | 590,727 |
| Jun 25, 2024 | 155.80 | 160.00 | 155.60 | 160.00 | 159.97 | 582,379 |
| Jun 24, 2024 | 155.80 | 164.80 | 155.80 | 158.00 | 157.97 | 333,048 |
| Jun 21, 2024 | 160.00 | 164.80 | 157.80 | 159.00 | 158.97 | 1,018,116 |
| Jun 20, 2024 | 156.40 | 163.40 | 156.00 | 159.80 | 159.77 | 176,224 |
| Jun 19, 2024 | 160.00 | 163.80 | 160.00 | 161.60 | 161.57 | 277,663 |
| Jun 18, 2024 | 155.80 | 164.80 | 155.80 | 161.00 | 160.97 | 356,239 |
| Jun 17, 2024 | 158.00 | 163.80 | 157.40 | 159.80 | 159.77 | 259,733 |
| Jun 14, 2024 | 167.00 | 168.40 | 158.00 | 159.40 | 159.37 | 262,501 |
| Jun 13, 2024 | 2 Dividend | |||||
| Jun 13, 2024 | 159.20 | 167.20 | 158.80 | 158.80 | 158.77 | 943,820 |
Related Tickers
IBST.L Ibstock plc
157.80
-3.07%
IBJHF Ibstock plc
2.0600
0.00%
BREE.L Breedon Group plc
436.60
-1.44%
MBH.L Michelmersh Brick Holdings plc
115.74
+1.53%
CRH.L CRH plc
6,692.00
-2.19%
3050.SR Southern Province Cement Company
28.45
-3.23%
2090.SR National Gypsum Company
17.30
-6.69%
3040.SR Qassim Cement Company
50.10
-2.34%
PPC.JO PPC Ltd
520.00
-5.97%
PRSMJOHNSN.NS Prism Johnson Limited
152.99
-3.35%