UK markets closed

Forterra plc (FORT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
172.20-2.80 (-1.60%)
At close: 04:35PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024170.40176.40168.80172.20172.20977,765
27 Mar 2024175.20177.20171.36175.00175.00592,310
26 Mar 2024169.00177.20169.00175.00175.00482,793
25 Mar 2024184.00184.00170.00175.40175.403,232,176
22 Mar 2024176.60179.60170.80177.00177.00223,892
21 Mar 2024174.80183.80170.00176.80176.80253,051
20 Mar 2024172.40176.00168.44174.00174.00284,721
19 Mar 2024180.00180.00167.40172.60172.60671,591
18 Mar 2024172.40180.00165.40175.00175.00756,642
15 Mar 2024165.00175.20165.00174.40174.401,031,028
14 Mar 2024165.00177.40165.00173.20173.20249,026
13 Mar 2024165.80175.00165.80172.20172.20216,752
12 Mar 2024175.00179.80173.00173.20173.20216,763
11 Mar 2024175.00177.80173.40175.20175.20418,351
08 Mar 2024173.20179.80171.80176.00176.00289,102
07 Mar 2024174.80179.80172.60172.60172.60208,968
06 Mar 2024173.60179.20173.20174.00174.00130,077
05 Mar 2024169.20179.80169.20172.60172.6068,917
04 Mar 2024175.20179.80166.40177.00177.00208,637
01 Mar 2024173.80179.80165.20174.60174.60401,210
29 Feb 2024171.80180.00165.20171.80171.80439,568
28 Feb 2024170.00180.00170.00172.20172.20414,389
27 Feb 2024172.40177.80166.80175.40175.40613,144
26 Feb 2024175.80179.80174.00175.80175.80313,834
23 Feb 2024178.20180.00174.20175.40175.4085,187
22 Feb 2024179.00180.00176.00177.40177.4078,748
21 Feb 2024175.20179.00175.20176.80176.80288,078
20 Feb 2024176.80179.00173.20175.80175.80104,723
19 Feb 2024176.00178.20174.20176.80176.8097,755
16 Feb 2024172.20179.00167.80176.00176.0073,282
15 Feb 2024176.60178.80166.60174.00174.00172,634
14 Feb 2024174.60178.80165.60174.00174.00314,543
13 Feb 2024178.60178.60165.80173.00173.00206,445
12 Feb 2024169.60174.20167.60173.00173.00265,886
09 Feb 2024166.40172.80166.40170.00170.00299,105
08 Feb 2024168.00173.20166.60172.60172.601,211,275
07 Feb 2024168.20178.40167.00168.20168.20282,601
06 Feb 2024166.40171.40155.20168.00168.00526,076
05 Feb 2024163.00169.80156.00166.00166.00499,926
02 Feb 2024162.60169.80155.40165.00165.00485,526
01 Feb 2024159.60169.80159.00164.80164.80552,828
31 Jan 2024167.00169.80157.40165.20165.20261,566
30 Jan 2024166.00168.20159.60166.20166.20300,902
29 Jan 2024164.80169.80162.20166.40166.40324,163
26 Jan 2024163.80166.49160.80166.00166.002,653,426
25 Jan 2024165.80166.00155.00163.60163.60270,817
24 Jan 2024158.00164.60157.00164.60164.60322,718
23 Jan 2024151.20164.80151.20157.80157.80220,158
22 Jan 2024154.20158.80151.20158.80158.80178,845
19 Jan 2024152.00162.20151.00152.40152.40182,224
18 Jan 2024156.20163.80152.80155.00155.00449,009
17 Jan 2024160.40169.80152.60154.80154.80470,265
16 Jan 2024164.00173.60160.20160.80160.80511,567
15 Jan 2024163.80170.00161.20164.20164.20140,492
12 Jan 2024164.00168.60162.96163.40163.40142,412
11 Jan 2024165.60170.00163.00163.20163.20209,687
10 Jan 2024161.40170.00161.40163.60163.60132,024
09 Jan 2024163.60164.40162.60163.80163.80238,782
08 Jan 2024165.40170.00161.00166.80166.80118,119
05 Jan 2024163.40170.00161.05163.20163.20181,527
04 Jan 2024161.20169.40161.00165.00165.00171,406
03 Jan 2024171.60173.10166.60168.60168.60160,838
02 Jan 2024176.00178.40172.40172.80172.80200,640
29 Dec 2023176.60182.80175.80176.80176.80368,834
28 Dec 2023179.00182.60170.20176.60176.60677,785
27 Dec 2023170.00178.80170.00177.80177.801,217,016
22 Dec 2023170.00175.80170.00173.60173.60735,889
21 Dec 2023174.00175.80171.00174.40174.40230,964
20 Dec 2023175.00175.00170.80174.00174.00277,491
19 Dec 2023169.00171.40166.50170.40170.40527,896
18 Dec 2023169.00169.00159.20166.80166.80572,454
15 Dec 2023166.00168.80159.60166.60166.60802,380
14 Dec 2023156.40165.80156.40162.80162.80925,481
13 Dec 2023157.60157.60155.00155.40155.40420,617
12 Dec 2023166.00166.00155.00156.00156.00374,802
11 Dec 2023166.00166.00159.40160.80160.80285,165
08 Dec 2023166.00166.00160.40163.00163.00321,019
07 Dec 2023160.40162.60158.20161.80161.80228,173
06 Dec 2023162.00162.00156.20159.00159.00302,206
05 Dec 2023162.00162.00157.80158.00158.00386,930
04 Dec 2023159.00160.40150.20158.00158.00379,862
01 Dec 2023159.00159.00150.20155.60155.60391,895
30 Nov 2023159.00159.00153.00153.20153.20482,395
29 Nov 2023153.00158.80148.40154.00154.00305,288
28 Nov 2023151.00154.80151.00152.00152.00428,354
27 Nov 2023155.00158.49149.83151.00151.00359,178
24 Nov 2023150.20155.00150.00154.00154.00332,211
23 Nov 2023149.00153.00146.80153.00153.00250,864
22 Nov 2023151.00152.00147.70152.00152.00379,917
21 Nov 2023142.00152.80142.00150.00150.00369,758
20 Nov 2023149.80152.19147.20149.80149.80148,750
17 Nov 2023145.00151.00145.00149.80149.80214,104
16 Nov 2023145.00152.40142.60146.00146.001,010,466
15 Nov 2023150.00153.00144.00150.00150.00734,347
14 Nov 2023145.00148.20140.80147.20147.20392,946
13 Nov 2023137.40142.60135.00141.60141.60213,135
10 Nov 2023139.20144.00138.40139.60139.60130,813
09 Nov 2023142.00144.07138.20142.60142.60152,599
08 Nov 2023145.00145.00138.20140.20140.201,653,937
07 Nov 2023136.60143.60136.20139.00139.00262,373
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...