Forterra
(FORT)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
16/05/2025
|
195.00p
|
195.00p
|
185.00p
|
189.00p
|
128,589
|
|
15/05/2025
|
188.20p
|
189.60p
|
185.20p
|
187.60p
|
2,160,037
|
|
14/05/2025
|
194.20p
|
194.40p
|
185.80p
|
188.20p
|
824,609
|
|
13/05/2025
|
192.60p
|
195.20p
|
190.00p
|
192.40p
|
199,246
|
|
12/05/2025
|
191.40p
|
194.40p
|
185.80p
|
192.20p
|
128,788
|
|
09/05/2025
|
192.00p
|
194.40p
|
185.60p
|
190.40p
|
281,103
|
|
08/05/2025
|
190.80p
|
194.00p
|
187.80p
|
192.60p
|
131,915
|
|
07/05/2025
|
185.00p
|
194.00p
|
185.00p
|
189.60p
|
208,408
|
|
06/05/2025
|
187.40p
|
192.00p
|
181.20p
|
192.00p
|
284,115
|
|
05/05/2025
|
178.80p
|
189.80p
|
178.80p
|
187.80p
|
148,926
|
|
02/05/2025
|
178.80p
|
189.80p
|
178.80p
|
187.80p
|
148,926
|
|
01/05/2025
|
177.00p
|
188.80p
|
177.00p
|
187.40p
|
72,089
|
|
30/04/2025
|
189.40p
|
189.40p
|
180.80p
|
186.40p
|
205,226
|
|
29/04/2025
|
176.00p
|
185.00p
|
176.00p
|
183.20p
|
250,483
|
|
28/04/2025
|
184.80p
|
184.80p
|
181.42p
|
182.80p
|
174,978
|
|
25/04/2025
|
184.20p
|
184.60p
|
176.20p
|
182.00p
|
222,847
|
|
24/04/2025
|
184.80p
|
184.80p
|
175.60p
|
178.40p
|
152,622
|
|
23/04/2025
|
181.40p
|
184.60p
|
174.92p
|
177.80p
|
220,711
|
|
22/04/2025
|
173.60p
|
178.80p
|
170.00p
|
176.20p
|
203,621
|
|
21/04/2025
|
175.80p
|
179.60p
|
171.80p
|
175.00p
|
115,188
|
|
18/04/2025
|
175.80p
|
179.60p
|
171.80p
|
175.00p
|
115,188
|
|
17/04/2025
|
175.80p
|
179.60p
|
171.80p
|
175.00p
|
115,188
|
|
16/04/2025
|
170.80p
|
177.20p
|
170.80p
|
177.20p
|
163,492
|
|
15/04/2025
|
168.80p
|
175.20p
|
168.80p
|
175.00p
|
302,238
|
|
14/04/2025
|
174.40p
|
174.40p
|
166.20p
|
171.80p
|
399,640
|
|
11/04/2025
|
161.60p
|
171.90p
|
161.60p
|
169.00p
|
138,694
|
|
10/04/2025
|
170.00p
|
173.40p
|
168.40p
|
169.00p
|
438,337
|
|
09/04/2025
|
158.60p
|
165.80p
|
158.60p
|
163.80p
|
563,211
|
|
08/04/2025
|
159.00p
|
167.40p
|
157.60p
|
165.40p
|
538,930
|
|
07/04/2025
|
158.00p
|
167.00p
|
155.40p
|
160.00p
|
773,843
|
|
04/04/2025
|
165.00p
|
173.00p
|
162.80p
|
165.00p
|
1,008,654
|
|
03/04/2025
|
171.20p
|
174.00p
|
166.40p
|
172.80p
|
369,598
|
|
02/04/2025
|
181.00p
|
181.00p
|
169.00p
|
174.60p
|
270,000
|
|
01/04/2025
|
170.00p
|
175.00p
|
170.00p
|
173.00p
|
761,467
|
|
31/03/2025
|
173.00p
|
175.00p
|
170.40p
|
172.20p
|
569,560
|
|
28/03/2025
|
175.00p
|
176.00p
|
169.53p
|
174.00p
|
762,255
|
|
27/03/2025
|
166.00p
|
174.00p
|
164.40p
|
174.00p
|
463,874
|
|
26/03/2025
|
157.00p
|
165.80p
|
157.00p
|
165.00p
|
645,843
|
|
25/03/2025
|
157.60p
|
163.60p
|
154.80p
|
162.80p
|
722,514
|
|
24/03/2025
|
158.80p
|
159.40p
|
155.60p
|
156.00p
|
1,121,119
|
|
21/03/2025
|
159.00p
|
162.00p
|
158.80p
|
158.80p
|
1,211,234
|
|
20/03/2025
|
170.00p
|
170.00p
|
161.80p
|
161.80p
|
1,030,874
|
|
19/03/2025
|
160.80p
|
164.00p
|
160.00p
|
162.00p
|
1,758,485
|
|
18/03/2025
|
164.00p
|
164.60p
|
159.60p
|
161.00p
|
780,895
|
|
17/03/2025
|
164.40p
|
165.60p
|
160.40p
|
162.00p
|
1,466,568
|
|
14/03/2025
|
158.00p
|
162.40p
|
158.00p
|
160.00p
|
684,850
|
|
13/03/2025
|
160.00p
|
167.00p
|
159.40p
|
160.60p
|
633,379
|
|
12/03/2025
|
163.00p
|
170.40p
|
159.00p
|
159.00p
|
671,263
|
|
11/03/2025
|
165.00p
|
165.00p
|
155.60p
|
159.00p
|
108,081
|
|
10/03/2025
|
165.00p
|
165.00p
|
157.00p
|
158.80p
|
158,782
|
|
07/03/2025
|
165.00p
|
165.00p
|
157.60p
|
162.80p
|
273,219
|
|
06/03/2025
|
158.20p
|
162.40p
|
157.80p
|
161.80p
|
149,479
|
|
05/03/2025
|
156.60p
|
159.20p
|
150.00p
|
158.40p
|
246,146
|
|
04/03/2025
|
155.80p
|
159.80p
|
151.00p
|
151.60p
|
529,165
|
|
03/03/2025
|
152.20p
|
156.40p
|
152.00p
|
155.20p
|
287,146
|
|
28/02/2025
|
153.00p
|
155.56p
|
152.20p
|
152.20p
|
6,714,706
|
|
27/02/2025
|
163.40p
|
163.40p
|
153.80p
|
154.80p
|
183,554
|
|
26/02/2025
|
160.60p
|
160.60p
|
154.00p
|
156.80p
|
1,029,659
|
|
25/02/2025
|
154.80p
|
158.80p
|
152.80p
|
154.60p
|
1,017,611
|
|
24/02/2025
|
157.00p
|
162.70p
|
153.60p
|
155.20p
|
372,420
|
|
21/02/2025
|
163.20p
|
163.20p
|
150.40p
|
157.40p
|
432,876
|
|
20/02/2025
|
164.00p
|
164.00p
|
155.00p
|
156.00p
|
464,249
|
|
19/02/2025
|
159.80p
|
163.60p
|
155.60p
|
155.80p
|
413,941
|
|
18/02/2025
|
163.00p
|
168.00p
|
158.30p
|
159.40p
|
312,348
|
|
17/02/2025
|
169.80p
|
169.80p
|
160.60p
|
162.40p
|
295,357
|
|
14/02/2025
|
163.40p
|
169.40p
|
161.20p
|
162.80p
|
293,030
|
|
13/02/2025
|
160.60p
|
166.00p
|
160.40p
|
163.60p
|
236,596
|
|
12/02/2025
|
160.00p
|
164.20p
|
159.00p
|
160.40p
|
177,305
|
|
11/02/2025
|
162.20p
|
168.40p
|
158.40p
|
163.20p
|
339,478
|
|
10/02/2025
|
169.20p
|
169.20p
|
160.80p
|
163.20p
|
204,908
|
|
07/02/2025
|
165.40p
|
168.80p
|
160.40p
|
161.40p
|
117,332
|
|
06/02/2025
|
165.00p
|
165.60p
|
159.20p
|
162.40p
|
153,160
|
|
05/02/2025
|
165.00p
|
165.00p
|
157.00p
|
162.40p
|
286,860
|
|
04/02/2025
|
159.20p
|
162.80p
|
155.80p
|
158.80p
|
313,245
|
|
03/02/2025
|
157.00p
|
158.80p
|
155.20p
|
158.80p
|
144,653
|
|
31/01/2025
|
152.60p
|
164.40p
|
152.60p
|
160.40p
|
330,230
|
|
30/01/2025
|
164.80p
|
164.80p
|
160.00p
|
160.60p
|
174,566
|
|
29/01/2025
|
159.20p
|
160.60p
|
153.20p
|
157.40p
|
363,887
|
|
28/01/2025
|
158.00p
|
161.00p
|
157.80p
|
158.40p
|
327,727
|
|
27/01/2025
|
152.00p
|
160.20p
|
152.00p
|
158.40p
|
404,247
|
|
24/01/2025
|
161.20p
|
162.90p
|
157.20p
|
159.40p
|
238,464
|
|
23/01/2025
|
164.00p
|
165.00p
|
157.60p
|
161.20p
|
280,281
|
|
22/01/2025
|
154.40p
|
164.60p
|
154.40p
|
160.00p
|
67,178
|
|
21/01/2025
|
161.00p
|
162.60p
|
154.60p
|
162.00p
|
136,531
|
|
20/01/2025
|
162.40p
|
164.60p
|
158.00p
|
161.00p
|
132,169
|
|
17/01/2025
|
162.00p
|
164.80p
|
160.80p
|
161.40p
|
145,266
|
|
16/01/2025
|
160.80p
|
162.60p
|
157.60p
|
161.40p
|
386,479
|
|
15/01/2025
|
151.00p
|
161.60p
|
151.00p
|
161.40p
|
140,902
|
|
14/01/2025
|
155.80p
|
158.80p
|
154.00p
|
155.60p
|
720,377
|
|
13/01/2025
|
154.00p
|
160.00p
|
150.48p
|
152.80p
|
363,737
|
|
10/01/2025
|
155.00p
|
157.20p
|
152.20p
|
152.20p
|
551,324
|
|
09/01/2025
|
158.00p
|
158.00p
|
153.00p
|
155.60p
|
181,749
|
|
08/01/2025
|
165.20p
|
165.20p
|
153.40p
|
154.40p
|
2,867,549
|
|
07/01/2025
|
157.00p
|
169.80p
|
155.60p
|
157.40p
|
2,644,816
|
|
06/01/2025
|
170.00p
|
170.00p
|
159.30p
|
160.60p
|
636,661
|
|
03/01/2025
|
162.80p
|
166.40p
|
161.00p
|
164.80p
|
2,189,563
|
|
02/01/2025
|
163.00p
|
165.80p
|
160.20p
|
161.60p
|
181,983
|
|
01/01/2025
|
164.60p
|
165.80p
|
155.68p
|
162.00p
|
103,455
|
|
31/12/2024
|
164.60p
|
165.80p
|
155.68p
|
162.00p
|
103,455
|
|
30/12/2024
|
163.40p
|
165.80p
|
159.80p
|
162.00p
|
472,003
|
|
27/12/2024
|
160.40p
|
169.80p
|
160.40p
|
163.80p
|
229,098
|
|
26/12/2024
|
168.00p
|
168.00p
|
160.20p
|
165.00p
|
63,600
|
|
25/12/2024
|
168.00p
|
168.00p
|
160.20p
|
165.00p
|
63,600
|
|
24/12/2024
|
168.00p
|
168.00p
|
160.20p
|
165.00p
|
63,600
|
|
23/12/2024
|
165.00p
|
167.40p
|
161.20p
|
163.20p
|
916,519
|
|
20/12/2024
|
165.00p
|
173.00p
|
162.80p
|
163.20p
|
1,008,748
|
|
19/12/2024
|
176.60p
|
176.60p
|
166.40p
|
168.40p
|
135,408
|
|
18/12/2024
|
170.00p
|
170.00p
|
165.20p
|
169.40p
|
1,370,903
|
|
17/12/2024
|
174.00p
|
175.00p
|
168.40p
|
169.40p
|
130,255
|
|
16/12/2024
|
178.20p
|
179.00p
|
172.80p
|
172.80p
|
101,096
|
|
13/12/2024
|
181.80p
|
181.80p
|
174.20p
|
177.60p
|
73,984
|
|
12/12/2024
|
185.00p
|
185.00p
|
176.00p
|
178.20p
|
107,483
|
|
11/12/2024
|
179.00p
|
184.80p
|
176.20p
|
176.60p
|
160,771
|
|
10/12/2024
|
185.00p
|
185.00p
|
175.20p
|
178.40p
|
74,956
|
|
09/12/2024
|
180.60p
|
185.00p
|
177.00p
|
177.40p
|
155,652
|
|
06/12/2024
|
184.20p
|
184.20p
|
176.80p
|
177.20p
|
124,317
|
|
05/12/2024
|
178.80p
|
180.20p
|
175.20p
|
177.60p
|
173,841
|
|
04/12/2024
|
185.00p
|
185.00p
|
175.40p
|
178.60p
|
296,622
|
|
03/12/2024
|
185.00p
|
185.00p
|
175.40p
|
177.00p
|
196,270
|
|
02/12/2024
|
184.00p
|
184.00p
|
175.40p
|
179.20p
|
188,239
|
|
29/11/2024
|
170.60p
|
180.00p
|
170.60p
|
178.80p
|
372,970
|
|
28/11/2024
|
185.00p
|
185.00p
|
176.20p
|
179.20p
|
101,965
|
|
27/11/2024
|
173.00p
|
181.40p
|
172.20p
|
177.00p
|
706,551
|
|
26/11/2024
|
176.00p
|
185.00p
|
176.00p
|
179.00p
|
172,741
|
|
25/11/2024
|
180.20p
|
185.00p
|
178.00p
|
184.60p
|
1,193,462
|
|
22/11/2024
|
170.00p
|
182.50p
|
170.00p
|
178.00p
|
615,449
|
|
21/11/2024
|
180.00p
|
180.00p
|
173.40p
|
178.00p
|
106,771
|
|
20/11/2024
|
180.40p
|
180.60p
|
171.96p
|
178.00p
|
117,447
|
|
19/11/2024
|
183.00p
|
183.00p
|
179.20p
|
179.80p
|
133,963
|
|
18/11/2024
|
184.00p
|
184.00p
|
176.00p
|
181.80p
|
872,376
|