Forterra plc (FORT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:43AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 167.00 | 167.00 | 165.20 | 165.60 | 165.60 | 4,834 |
| 02 May 2024 | 162.00 | 169.80 | 162.00 | 164.40 | 164.40 | 137,802 |
| 01 May 2024 | 162.00 | 173.80 | 162.00 | 163.00 | 163.00 | 156,814 |
| 30 Apr 2024 | 170.00 | 171.40 | 162.20 | 164.60 | 164.60 | 515,381 |
| 29 Apr 2024 | 169.20 | 169.20 | 161.60 | 169.20 | 169.20 | 807,587 |
| 26 Apr 2024 | 160.00 | 163.60 | 156.80 | 162.60 | 162.60 | 260,005 |
| 25 Apr 2024 | 157.00 | 167.00 | 156.40 | 160.00 | 160.00 | 749,318 |
| 24 Apr 2024 | 169.40 | 169.40 | 158.40 | 159.60 | 159.60 | 368,390 |
| 23 Apr 2024 | 157.60 | 162.00 | 146.40 | 162.00 | 162.00 | 466,716 |
| 22 Apr 2024 | 154.00 | 158.00 | 153.00 | 157.40 | 157.40 | 409,907 |
| 19 Apr 2024 | 153.40 | 159.80 | 153.40 | 154.00 | 154.00 | 378,202 |
| 18 Apr 2024 | 156.20 | 158.00 | 153.80 | 156.20 | 156.20 | 158,826 |
| 17 Apr 2024 | 158.20 | 159.80 | 156.20 | 156.60 | 156.60 | 261,456 |
| 16 Apr 2024 | 156.00 | 160.20 | 155.80 | 156.80 | 156.80 | 268,954 |
| 15 Apr 2024 | 165.00 | 165.00 | 155.00 | 161.40 | 161.40 | 652,422 |
| 12 Apr 2024 | 165.00 | 165.00 | 156.80 | 160.00 | 160.00 | 561,925 |
| 11 Apr 2024 | 153.60 | 158.80 | 153.00 | 158.40 | 158.40 | 394,810 |
| 10 Apr 2024 | 156.80 | 159.20 | 153.80 | 153.80 | 153.80 | 573,631 |
| 09 Apr 2024 | 159.80 | 160.80 | 154.40 | 156.40 | 156.40 | 646,235 |
| 08 Apr 2024 | 156.80 | 164.80 | 153.00 | 161.00 | 161.00 | 572,583 |
| 05 Apr 2024 | 156.60 | 164.80 | 156.40 | 157.20 | 157.20 | 361,680 |
| 04 Apr 2024 | 163.00 | 162.20 | 160.00 | 160.20 | 160.20 | 528,936 |
| 03 Apr 2024 | 177.00 | 177.00 | 163.00 | 163.40 | 163.40 | 881,380 |
| 02 Apr 2024 | 166.60 | 173.60 | 165.20 | 169.80 | 169.80 | 1,259,865 |
| 28 Mar 2024 | 170.40 | 176.40 | 168.80 | 172.20 | 172.20 | 977,765 |
| 27 Mar 2024 | 175.20 | 177.20 | 171.36 | 175.00 | 175.00 | 592,310 |
| 26 Mar 2024 | 169.00 | 177.20 | 169.00 | 175.00 | 175.00 | 482,793 |
| 25 Mar 2024 | 184.00 | 184.00 | 170.00 | 175.40 | 175.40 | 3,232,176 |
| 22 Mar 2024 | 176.60 | 179.60 | 170.80 | 177.00 | 177.00 | 223,892 |
| 21 Mar 2024 | 174.80 | 183.80 | 170.00 | 176.80 | 176.80 | 253,051 |
| 20 Mar 2024 | 172.40 | 176.00 | 168.44 | 174.00 | 174.00 | 284,721 |
| 19 Mar 2024 | 180.00 | 180.00 | 167.40 | 172.60 | 172.60 | 671,591 |
| 18 Mar 2024 | 172.40 | 180.00 | 165.40 | 175.00 | 175.00 | 756,642 |
| 15 Mar 2024 | 165.00 | 175.20 | 165.00 | 174.40 | 174.40 | 1,031,028 |
| 14 Mar 2024 | 165.00 | 177.40 | 165.00 | 173.20 | 173.20 | 249,026 |
| 13 Mar 2024 | 165.80 | 175.00 | 165.80 | 172.20 | 172.20 | 216,752 |
| 12 Mar 2024 | 175.00 | 179.80 | 173.00 | 173.20 | 173.20 | 216,763 |
| 11 Mar 2024 | 175.00 | 177.80 | 173.40 | 175.20 | 175.20 | 418,351 |
| 08 Mar 2024 | 173.20 | 179.80 | 171.80 | 176.00 | 176.00 | 289,102 |
| 07 Mar 2024 | 174.80 | 179.80 | 172.60 | 172.60 | 172.60 | 208,968 |
| 06 Mar 2024 | 173.60 | 179.20 | 173.20 | 174.00 | 174.00 | 130,077 |
| 05 Mar 2024 | 169.20 | 179.80 | 169.20 | 172.60 | 172.60 | 68,917 |
| 04 Mar 2024 | 175.20 | 179.80 | 166.40 | 177.00 | 177.00 | 208,637 |
| 01 Mar 2024 | 173.80 | 179.80 | 165.20 | 174.60 | 174.60 | 401,210 |
| 29 Feb 2024 | 171.80 | 180.00 | 165.20 | 171.80 | 171.80 | 439,568 |
| 28 Feb 2024 | 170.00 | 180.00 | 170.00 | 172.20 | 172.20 | 414,389 |
| 27 Feb 2024 | 172.40 | 177.80 | 166.80 | 175.40 | 175.40 | 613,144 |
| 26 Feb 2024 | 175.80 | 179.80 | 174.00 | 175.80 | 175.80 | 313,834 |
| 23 Feb 2024 | 178.20 | 180.00 | 174.20 | 175.40 | 175.40 | 85,187 |
| 22 Feb 2024 | 179.00 | 180.00 | 176.00 | 177.40 | 177.40 | 78,748 |
| 21 Feb 2024 | 175.20 | 179.00 | 175.20 | 176.80 | 176.80 | 288,078 |
| 20 Feb 2024 | 176.80 | 179.00 | 173.20 | 175.80 | 175.80 | 104,723 |
| 19 Feb 2024 | 176.00 | 178.20 | 174.20 | 176.80 | 176.80 | 97,755 |
| 16 Feb 2024 | 172.20 | 179.00 | 167.80 | 176.00 | 176.00 | 73,282 |
| 15 Feb 2024 | 176.60 | 178.80 | 166.60 | 174.00 | 174.00 | 172,634 |
| 14 Feb 2024 | 174.60 | 178.80 | 165.60 | 174.00 | 174.00 | 314,543 |
| 13 Feb 2024 | 178.60 | 178.60 | 165.80 | 173.00 | 173.00 | 206,445 |
| 12 Feb 2024 | 169.60 | 174.20 | 167.60 | 173.00 | 173.00 | 265,886 |
| 09 Feb 2024 | 166.40 | 172.80 | 166.40 | 170.00 | 170.00 | 299,105 |
| 08 Feb 2024 | 168.00 | 173.20 | 166.60 | 172.60 | 172.60 | 1,211,275 |
| 07 Feb 2024 | 168.20 | 178.40 | 167.00 | 168.20 | 168.20 | 282,601 |
| 06 Feb 2024 | 166.40 | 171.40 | 155.20 | 168.00 | 168.00 | 526,076 |
| 05 Feb 2024 | 163.00 | 169.80 | 156.00 | 166.00 | 166.00 | 499,926 |
| 02 Feb 2024 | 162.60 | 169.80 | 155.40 | 165.00 | 165.00 | 485,526 |
| 01 Feb 2024 | 159.60 | 169.80 | 159.00 | 164.80 | 164.80 | 552,828 |
| 31 Jan 2024 | 167.00 | 169.80 | 157.40 | 165.20 | 165.20 | 261,566 |
| 30 Jan 2024 | 166.00 | 168.20 | 159.60 | 166.20 | 166.20 | 300,902 |
| 29 Jan 2024 | 164.80 | 169.80 | 162.20 | 166.40 | 166.40 | 324,163 |
| 26 Jan 2024 | 163.80 | 166.49 | 160.80 | 166.00 | 166.00 | 2,653,426 |
| 25 Jan 2024 | 165.80 | 166.00 | 155.00 | 163.60 | 163.60 | 270,817 |
| 24 Jan 2024 | 158.00 | 164.60 | 157.00 | 164.60 | 164.60 | 322,718 |
| 23 Jan 2024 | 151.20 | 164.80 | 151.20 | 157.80 | 157.80 | 220,158 |
| 22 Jan 2024 | 154.20 | 158.80 | 151.20 | 158.80 | 158.80 | 178,845 |
| 19 Jan 2024 | 152.00 | 162.20 | 151.00 | 152.40 | 152.40 | 182,224 |
| 18 Jan 2024 | 156.20 | 163.80 | 152.80 | 155.00 | 155.00 | 449,009 |
| 17 Jan 2024 | 160.40 | 169.80 | 152.60 | 154.80 | 154.80 | 470,265 |
| 16 Jan 2024 | 164.00 | 173.60 | 160.20 | 160.80 | 160.80 | 511,567 |
| 15 Jan 2024 | 163.80 | 170.00 | 161.20 | 164.20 | 164.20 | 140,492 |
| 12 Jan 2024 | 164.00 | 168.60 | 162.96 | 163.40 | 163.40 | 142,412 |
| 11 Jan 2024 | 165.60 | 170.00 | 163.00 | 163.20 | 163.20 | 209,687 |
| 10 Jan 2024 | 161.40 | 170.00 | 161.40 | 163.60 | 163.60 | 132,024 |
| 09 Jan 2024 | 163.60 | 164.40 | 162.60 | 163.80 | 163.80 | 238,782 |
| 08 Jan 2024 | 165.40 | 170.00 | 161.00 | 166.80 | 166.80 | 118,119 |
| 05 Jan 2024 | 163.40 | 170.00 | 161.05 | 163.20 | 163.20 | 181,527 |
| 04 Jan 2024 | 161.20 | 169.40 | 161.00 | 165.00 | 165.00 | 171,406 |
| 03 Jan 2024 | 171.60 | 173.10 | 166.60 | 168.60 | 168.60 | 160,838 |
| 02 Jan 2024 | 176.00 | 178.40 | 172.40 | 172.80 | 172.80 | 200,640 |
| 29 Dec 2023 | 176.60 | 182.80 | 175.80 | 176.80 | 176.80 | 368,834 |
| 28 Dec 2023 | 179.00 | 182.60 | 170.20 | 176.60 | 176.60 | 677,785 |
| 27 Dec 2023 | 170.00 | 178.80 | 170.00 | 177.80 | 177.80 | 1,217,016 |
| 22 Dec 2023 | 170.00 | 175.80 | 170.00 | 173.60 | 173.60 | 735,889 |
| 21 Dec 2023 | 174.00 | 175.80 | 171.00 | 174.40 | 174.40 | 230,964 |
| 20 Dec 2023 | 175.00 | 175.00 | 170.80 | 174.00 | 174.00 | 277,491 |
| 19 Dec 2023 | 169.00 | 171.40 | 166.50 | 170.40 | 170.40 | 527,896 |
| 18 Dec 2023 | 169.00 | 169.00 | 159.20 | 166.80 | 166.80 | 572,454 |
| 15 Dec 2023 | 166.00 | 168.80 | 159.60 | 166.60 | 166.60 | 802,380 |
| 14 Dec 2023 | 156.40 | 165.80 | 156.40 | 162.80 | 162.80 | 925,481 |
| 13 Dec 2023 | 157.60 | 157.60 | 155.00 | 155.40 | 155.40 | 420,617 |
| 12 Dec 2023 | 166.00 | 166.00 | 155.00 | 156.00 | 156.00 | 374,802 |
| 11 Dec 2023 | 166.00 | 166.00 | 159.40 | 160.80 | 160.80 | 285,165 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.