Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

Forterra plc (FORT.L)

Compare
157.40
+1.40
+(0.90%)
At close: February 21 at 4:35:02 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025163.20163.20155.80157.40157.40432,876
Feb 20, 2025164.00164.00155.00156.00156.00464,248
Feb 19, 2025159.80163.60155.60155.80155.80413,941
Feb 18, 2025163.00168.00158.30159.40159.40312,348
Feb 17, 2025169.80169.80160.60162.40162.40295,357
Feb 14, 2025163.40169.40161.20162.80162.80293,430
Feb 13, 2025160.60166.00160.40163.60163.60236,596
Feb 12, 2025160.00164.20159.00160.40160.40177,304
Feb 11, 2025162.20168.40158.40159.40159.40339,478
Feb 10, 2025162.00169.20160.80163.20163.20204,907
Feb 7, 2025165.40168.80160.40161.40161.40117,332
Feb 6, 2025165.00165.60159.20162.00162.00153,160
Feb 5, 2025165.00165.00157.00162.40162.40286,860
Feb 4, 2025159.20162.80155.80158.00158.00313,244
Feb 3, 2025157.00158.80155.20158.80158.80144,652
Jan 31, 2025152.60164.40152.60160.40160.40330,229
Jan 30, 2025164.80164.80160.00160.60160.60174,566
Jan 29, 2025159.20160.60153.20157.40157.40363,887
Jan 28, 2025158.00161.00157.80159.40159.40327,724
Jan 27, 2025152.00160.20152.00158.40158.40404,247
Jan 24, 2025161.20162.90157.20159.40159.40238,464
Jan 23, 2025164.00165.00157.60161.20161.20280,281
Jan 22, 2025154.40164.60154.40160.00160.0067,178
Jan 21, 2025161.00162.60154.60162.00162.00136,531
Jan 20, 2025162.40164.60158.00161.00161.00132,168
Jan 17, 2025162.00164.80160.80161.40161.40145,266
Jan 16, 2025160.80162.60157.60160.00160.00386,478
Jan 15, 2025151.00161.60151.00161.40161.40140,902
Jan 14, 2025155.80158.80154.00155.60155.60720,377
Jan 13, 2025154.00160.00150.48152.80152.80363,737
Jan 10, 2025155.00157.20152.20152.20152.20551,350
Jan 9, 2025158.00158.00153.00155.60155.60181,749
Jan 8, 2025165.20165.20153.40154.40154.402,867,549
Jan 7, 2025157.00169.80155.60157.40157.402,644,816
Jan 6, 2025170.00170.00159.30160.60160.60636,660
Jan 3, 2025162.80166.40161.00164.80164.802,189,563
Jan 2, 2025163.00165.80160.20161.60161.60181,982
Dec 31, 2024164.60165.80155.68162.00162.00103,455
Dec 30, 2024163.40165.80159.80162.00162.00472,002
Dec 27, 2024160.40169.80160.40163.80163.80229,098
Dec 24, 2024168.00168.00160.20165.00165.0063,600
Dec 23, 2024165.00167.40161.20164.60164.60916,519
Dec 20, 2024165.00173.00162.80163.20163.201,008,747
Dec 19, 2024176.60176.60166.40168.40168.40135,408
Dec 18, 2024170.00170.00165.20169.40169.401,370,907
Dec 17, 2024174.00175.00168.40169.40169.40130,254
Dec 16, 2024178.20179.00172.80172.80172.80101,095
Dec 13, 2024181.80181.80174.20177.60177.6073,984
Dec 12, 2024185.00185.00176.00178.20178.20107,483
Dec 11, 2024179.00184.80176.20176.60176.60160,771
Dec 10, 2024185.00185.00175.20178.40178.4074,956
Dec 9, 2024180.60185.00177.00177.40177.40155,652
Dec 6, 2024184.20184.20176.80177.20177.20124,316
Dec 5, 2024178.80180.20175.20177.60177.60173,841
Dec 4, 2024185.00185.00175.40178.60178.60296,622
Dec 3, 2024185.00185.00175.40177.00177.00196,269
Dec 2, 2024184.00184.00175.40179.20179.20188,238
Nov 29, 2024170.60180.00170.60178.80178.80372,969
Nov 28, 2024185.00185.00176.20179.20179.20101,965
Nov 27, 2024173.00181.40172.20177.00177.00706,551
Nov 26, 2024176.00185.00176.00179.00179.00172,741
Nov 25, 2024180.20185.00178.00184.60184.601,193,462
Nov 22, 2024170.00182.50170.00180.00180.00615,449
Nov 21, 2024180.00180.00173.40178.00178.00106,771
Nov 20, 2024180.40180.60171.96178.00178.00117,446
Nov 19, 2024183.00183.00179.20179.80179.80133,962
Nov 18, 2024184.00184.00176.00181.80181.80872,375
Nov 15, 2024185.00185.00176.00182.20182.20301,022
Nov 14, 2024177.20184.80173.00179.80179.80145,524
Nov 13, 2024182.00182.80176.56179.60179.60266,004
Nov 12, 2024196.40196.40182.00182.80182.80172,832
Nov 11, 2024185.00197.60185.00188.40188.40195,225
Nov 8, 2024190.00196.40186.80188.00188.0088,187
Nov 7, 2024199.00199.00187.00189.20189.202,564,750
Nov 6, 2024187.00199.60187.00188.60188.60203,477
Nov 5, 2024198.80198.80187.00189.40189.40102,557
Nov 4, 2024187.00194.00187.00188.80188.80681,275
Nov 1, 2024200.00200.00187.00189.40189.40115,303
Oct 31, 2024200.00200.00188.20192.40192.40358,104
Oct 30, 2024191.80200.50188.40194.40194.40599,973
Oct 29, 2024197.00197.00190.60193.00193.001,288,076
Oct 28, 2024187.00196.80187.00194.00194.00154,507
Oct 25, 2024193.00194.40187.20193.40193.401,064,707
Oct 24, 2024187.00194.80187.00191.20191.20303,359
Oct 23, 2024193.00197.20188.60191.40191.40235,569
Oct 22, 2024188.20190.60187.60189.80189.80191,610
Oct 21, 2024191.00192.00186.00189.40189.40493,881
Oct 18, 2024185.00193.00181.20191.00191.00343,832
Oct 17, 2024185.00192.80182.20189.40189.401,175,649
Oct 16, 2024176.04187.20176.80185.60185.60259,738
Oct 15, 2024177.00177.00170.60176.60176.60162,685
Oct 14, 2024177.80178.00167.20172.00172.00103,925
Oct 11, 2024170.20178.00168.20171.00171.00107,610
Oct 10, 2024177.60177.60165.60169.20169.2099,083
Oct 9, 2024171.80177.80168.80169.60169.60139,700
Oct 8, 2024169.60177.80165.20171.20171.20117,441
Oct 7, 2024171.60178.00165.20171.60171.60687,504
Oct 4, 2024176.00177.80165.00171.80171.8064,708
Oct 3, 2024178.00178.00167.00171.00171.00349,944
Oct 2, 2024170.00178.20168.40170.40170.40142,701
Oct 1, 2024178.40178.40171.20171.60171.60225,379
Sep 30, 2024175.20178.00174.00174.00174.00141,593
Sep 27, 2024177.40178.40175.40178.40178.40443,208
Sep 26, 2024179.80180.00170.20177.00177.00134,466
Sep 25, 2024180.00180.00173.60175.40175.40158,313
Sep 24, 2024180.00180.00170.40175.00175.00101,262
Sep 23, 2024180.00180.00170.40174.40174.40116,262
Sep 20, 2024179.00180.00170.20175.40175.40553,389
Sep 19, 2024 100.00 Dividend
Sep 19, 2024179.80179.80175.20177.60177.60115,405
Sep 18, 2024175.00182.20174.80175.20174.20236,580
Sep 17, 2024177.40181.40175.20180.40179.37311,416
Sep 16, 2024180.00180.00172.40176.00175.00137,030
Sep 13, 2024174.00178.00171.80173.40172.4182,442
Sep 12, 2024170.40180.00169.20172.80171.81101,828
Sep 11, 2024166.60180.00166.60170.40169.4368,356
Sep 10, 2024170.80179.40168.80172.40171.4266,870
Sep 9, 2024172.40178.40169.40170.00169.03358,925
Sep 6, 2024170.60173.80169.00169.20168.23406,843
Sep 5, 2024170.20179.80170.00174.20173.211,904,538
Sep 4, 2024170.00179.60170.00174.00173.01315,749
Sep 3, 2024177.00179.80172.80174.00173.01105,629
Sep 2, 2024172.40179.80172.40176.60175.59249,929
Aug 30, 2024180.00180.00169.20176.40175.39308,964
Aug 29, 2024179.60180.00168.40174.60173.60472,086
Aug 28, 2024170.60179.60170.60174.00173.01137,190
Aug 27, 2024178.20180.00170.00173.20172.21410,273
Aug 23, 2024172.80178.60172.60178.60177.58245,639
Aug 22, 2024176.00176.00172.40175.00174.00138,857
Aug 21, 2024172.00179.40170.80174.20173.21518,812
Aug 20, 2024179.80180.00170.80174.60173.60596,478
Aug 19, 2024174.60176.80165.20176.40175.39629,601
Aug 16, 2024170.00174.20170.00172.00171.02741,455
Aug 15, 2024171.00174.40168.20173.00172.01792,763
Aug 14, 2024167.00172.00166.00171.40170.42652,789
Aug 13, 2024166.00172.80165.40166.40165.45277,221
Aug 12, 2024160.00171.80160.00166.80165.85601,660
Aug 9, 2024166.60168.20164.40165.80164.85649,093
Aug 8, 2024171.00175.80165.80166.60165.651,008,808
Aug 7, 2024172.80174.20165.60170.60169.63350,492
Aug 6, 2024163.00172.80163.00170.00169.03424,516
Aug 5, 2024175.80175.80163.00167.00166.05461,056
Aug 2, 2024174.80178.00167.80174.00173.01584,713
Aug 1, 2024167.00181.00167.00176.80175.79464,664
Jul 31, 2024167.00179.80167.00175.20174.20434,017
Jul 30, 2024170.00176.20168.00172.40171.42748,626
Jul 29, 2024180.00188.80180.00182.20181.16129,570
Jul 26, 2024175.60186.20175.40184.60183.55180,881
Jul 25, 2024180.00188.80177.00181.60180.56406,186
Jul 24, 2024180.00185.60180.00182.00180.9680,018
Jul 23, 2024180.20185.60180.20185.60184.54382,426
Jul 22, 2024181.20184.80180.80182.60181.56127,342
Jul 19, 2024183.00188.20180.20182.40181.36145,998
Jul 18, 2024187.60194.40184.60184.60183.55234,987
Jul 17, 2024186.60193.40183.40188.40187.32267,547
Jul 16, 2024185.80189.80185.40189.20188.12333,564
Jul 15, 2024179.40190.80174.20187.60186.53652,312
Jul 12, 2024178.00182.40176.40179.80178.77277,670
Jul 11, 2024178.80183.00178.40182.40181.36290,405
Jul 10, 2024175.00179.80175.00179.40178.38501,629
Jul 9, 2024178.00181.80174.40177.60176.59354,254
Jul 8, 2024174.00183.80174.00180.00178.97354,417
Jul 5, 2024177.20181.40176.80179.80178.77572,073
Jul 4, 2024168.00174.80166.50174.60173.60732,016
Jul 3, 2024165.00166.20163.60164.40163.46368,088
Jul 2, 2024163.80164.20160.20162.20161.27338,746
Jul 1, 2024159.80164.80159.00162.00161.08242,217
Jun 28, 2024160.20161.60158.40159.00158.09955,103
Jun 27, 2024159.20160.40158.60159.60158.69727,755
Jun 26, 2024162.00162.00158.00159.20158.29590,727
Jun 25, 2024155.80160.00155.60160.00159.09582,379
Jun 24, 2024155.80164.80155.80158.00157.10333,048
Jun 21, 2024160.00164.80157.80159.00158.091,018,116
Jun 20, 2024156.40163.40156.00159.80158.89176,224
Jun 19, 2024160.00163.80160.00161.60160.68277,663
Jun 18, 2024155.80164.80155.80161.00160.08356,239
Jun 17, 2024158.00163.80157.40159.80158.89259,733
Jun 14, 2024167.00168.40158.00159.40158.49262,501
Jun 13, 2024 200.00 Dividend
Jun 13, 2024159.20167.20158.80158.80157.89943,820
Jun 12, 2024170.00170.00162.80166.00163.06375,968
Jun 11, 2024168.00172.80163.40163.40160.51710,220
Jun 10, 2024169.80173.00169.40170.20167.19208,874
Jun 7, 2024170.00176.00170.00171.60168.56428,333
Jun 6, 2024175.00175.40173.00174.20171.12170,847
Jun 5, 2024175.00175.00170.60174.80171.71380,672
Jun 4, 2024167.00171.20167.00171.20168.171,464,790
Jun 3, 2024168.40174.60168.00168.40165.42444,214
May 31, 2024169.00169.00167.00167.20164.24984,741
May 30, 2024162.00174.80162.00167.60164.64238,268
May 29, 2024175.00175.00167.60167.60164.64516,668
May 28, 2024172.40175.00169.40172.20169.15379,823
May 24, 2024162.00170.60162.00170.20167.19517,676
May 23, 2024165.60166.60161.80164.00161.10465,928
May 22, 2024170.80174.80160.80162.00159.13483,882
May 21, 2024170.00175.00168.80171.20168.17633,845
May 20, 2024182.40183.00170.20176.20173.08157,352
May 17, 2024170.00177.60170.00174.60171.51217,647
May 16, 2024170.00183.00170.00174.80171.71273,191
May 15, 2024170.00178.00170.00173.40170.33176,317
May 14, 2024172.20175.60170.40172.20169.15223,041
May 13, 2024172.20179.80172.20173.40170.33219,523
May 10, 2024170.00178.20170.00175.80172.69319,777
May 9, 2024162.60174.80162.60172.20169.15399,411
May 8, 2024169.80173.80163.60168.80165.81257,493
May 7, 2024164.20175.00162.00170.00166.99415,398
May 3, 2024167.00168.80165.20168.00165.031,598,735
May 2, 2024162.00169.80162.00164.40161.49137,802
May 1, 2024162.00173.80162.00163.00160.12156,814
Apr 30, 2024170.00171.40162.20164.60161.69515,381
Apr 29, 2024169.20169.20161.60169.20166.21807,587
Apr 26, 2024160.00163.60156.80162.60159.72260,005
Apr 25, 2024157.00167.00156.40160.00157.17749,318
Apr 24, 2024169.40169.40158.40159.60156.78368,390
Apr 23, 2024157.60162.00146.40162.00159.13466,716
Apr 22, 2024154.00158.00153.00157.40154.62409,907
Apr 19, 2024153.40159.80153.40154.00151.28378,202
Apr 18, 2024156.20158.00153.80156.20153.44158,826
Apr 17, 2024158.20159.80156.20156.60153.83261,456
Apr 16, 2024156.00160.20155.80156.80154.03268,954
Apr 15, 2024165.00165.00155.00161.40158.55652,422
Apr 12, 2024165.00165.00156.80160.00157.17561,925
Apr 11, 2024153.60158.80153.00158.40155.60394,810
Apr 10, 2024156.80159.20153.80153.80151.08573,631
Apr 9, 2024159.80160.80154.40156.40153.63646,235
Apr 8, 2024156.80164.80153.00161.00158.15572,583
Apr 5, 2024156.60164.80156.40157.20154.42361,680
Apr 4, 2024163.00162.20160.00160.20157.37528,936
Apr 3, 2024177.00177.00163.00163.40160.51881,380
Apr 2, 2024166.60173.60165.20169.80166.801,259,865
Mar 28, 2024170.40176.40168.80172.20169.15977,765
Mar 27, 2024175.20177.20171.36175.00171.90592,310
Mar 26, 2024169.00177.20169.00175.00171.90482,793
Mar 25, 2024184.00184.00170.00175.40172.303,232,176
Mar 22, 2024176.60179.60170.80177.00173.87223,892
Mar 21, 2024174.80183.80170.00176.80173.67253,051
Mar 20, 2024172.40176.00168.44174.00170.92284,721
Mar 19, 2024180.00180.00167.40172.60169.55671,591
Mar 18, 2024172.40180.00165.40175.00171.90756,642
Mar 15, 2024165.00175.20165.00174.40171.321,031,028
Mar 14, 2024165.00177.40165.00173.20170.14249,026
Mar 13, 2024165.80175.00165.80172.20169.15216,752
Mar 12, 2024175.00179.80173.00173.20170.14216,763
Mar 11, 2024175.00177.80173.40175.20172.10418,351
Mar 8, 2024173.20179.80171.80176.00172.89289,102
Mar 7, 2024174.80179.80172.60172.60169.55208,968
Mar 6, 2024173.60179.20173.20174.00170.92130,077
Mar 5, 2024169.20179.80169.20172.60169.5568,917
Mar 4, 2024175.20179.80166.40177.00173.87208,637
Mar 1, 2024173.80179.80165.20174.60171.51401,210
Feb 29, 2024171.80180.00165.20171.80168.76439,568
Feb 28, 2024170.00180.00170.00172.20169.15414,389
Feb 27, 2024172.40177.80166.80175.40172.30613,144
Feb 26, 2024175.80179.80174.00175.80172.69313,834
Feb 23, 2024178.20180.00174.20175.40172.3085,187
Feb 22, 2024179.00180.00176.00177.40174.2678,748
Feb 21, 2024175.20179.00175.20176.80173.67288,078

Related Tickers

IBST.L Ibstock plc
165.80
+1.10%
 
MBH.L Michelmersh Brick Holdings plc
109.00
-0.46%
 
SRC.L SigmaRoc plc
80.80
0.00%
 
CRH.L CRH plc
8,052.00
-0.42%
 
MSLH.L Marshalls plc
245.50
-0.81%
 
BREE.L Breedon Group plc
438.00
-0.11%