Dark

FORT
FORTERRA PLC
stock LSE

Inactive

Aug 2, 2024

174.00GBX-1.584%(-2.80)584,705

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	174.8000	178.0000	174.0000	174.0000	-1.584%	584,705	0.000%
2024-08-01	167.0000	181.0000	167.0000	176.8000	+0.913%	464,659	-1.584%
2024-07-31	167.0000	175.4000	167.0000	175.2000	+1.624%	434,012	-0.685%
2024-07-30	170.0000	176.2000	168.0000	172.4000	-5.379%	748,621	+0.928%
2024-07-29	180.0000	185.8000	180.0000	182.2000	-1.300%	129,565	-4.501%
2024-07-26	175.6000	186.2000	175.6000	184.6000	+1.652%	180,880	-5.742%
2024-07-25	180.0000	182.0000	177.2000	181.6000	-0.220%	406,185	-4.185%
2024-07-24	180.0000	184.4000	180.0000	182.0000	-1.940%	80,016	-4.396%
2024-07-23	180.2000	185.6000	180.2000	185.6000	+1.643%	382,424	-6.250%
2024-07-22	181.2000	184.2000	181.2000	182.6000	+0.110%	127,337	-4.710%
2024-07-19	183.0000	183.6000	180.4000	182.4000	-1.192%	145,997	-4.605%
2024-07-18	187.6000	188.6000	184.6000	184.6000	-2.017%	234,985	-5.742%
2024-07-17	186.6000	192.4000	184.8000	188.4000	-0.423%	267,544	-7.643%
2024-07-16	185.8000	189.6000	185.8000	189.2000	+0.853%	333,562	-8.034%
2024-07-15	179.4000	190.6000	179.4000	187.6000	+4.571%	652,309	-7.249%
2024-07-10	175.0000	179.4000	175.0000	179.4000	+1.014%	501,629	-3.010%
2024-07-09	178.0000	179.6000	175.0000	177.6000	-1.333%	354,252	-2.027%
2024-07-08	174.0000	180.8000	174.0000	180.0000	+0.111%	354,414	-3.333%
2024-07-05	177.2000	181.2000	176.8000	179.8000	+2.978%	572,073	-3.226%
2024-07-04	168.0000	174.8000	166.6000	174.6000	+6.204%	732,016	-0.344%
2024-07-03	165.0000	165.8000	163.6000	164.4000	+1.356%	368,088	+5.839%
2024-07-02	163.8000	164.2000	160.8000	162.2000	+0.123%	338,746	+7.275%
2024-07-01	159.8000	164.8000	159.8000	162.0000	+1.887%	242,217	+7.407%
2024-06-28	160.2000	161.6000	158.4000	159.0000	-0.376%	955,103	+9.434%
2024-06-27	159.2000	160.4000	158.6000	159.6000	+0.251%	727,755	+9.023%
2024-06-26	162.0000	162.0000	158.0000	159.2000	-0.500%	590,727	+9.296%
2024-06-25	155.8000	160.0000	155.6000	160.0000	+1.266%	582,379	+8.750%
2024-06-24	155.8000	160.2000	155.8000	158.0000	-0.629%	333,048	+10.127%
2024-06-21	160.0000	160.0000	157.8000	159.0000	-0.501%	1,018,116	+9.434%
2024-06-20	156.4000	163.4000	156.4000	159.8000	-1.114%	176,224	+8.886%
2024-06-19	160.0000	161.8000	160.0000	161.6000	+0.373%	277,663	+7.673%
2024-06-18	155.8000	161.8000	155.8000	161.0000	+0.751%	356,237	+8.075%
2024-06-17	158.0000	163.8000	158.0000	159.8000	+0.251%	259,733	+8.886%
2024-06-14	167.0000	167.0000	158.0000	159.4000	+0.378%	262,501	+9.159%
2024-06-13	159.2000	167.0000	158.8000	158.8000	-4.337%	943,820	+9.572%
2024-06-12	170.0000	170.0000	162.8000	166.0000	+1.591%	375,968	+4.819%
2024-06-11	168.0000	170.4000	163.4000	163.4000	-3.995%	710,219	+6.487%
2024-06-10	169.8000	170.8000	169.6000	170.2000	-0.816%	208,874	+2.233%
2024-06-07	170.0000	174.6000	170.0000	171.6000	-1.493%	428,332	+1.399%
2024-06-06	175.0000	175.2000	174.0000	174.2000	-0.343%	170,847	-0.115%
2024-06-05	175.0000	175.0000	170.8000	174.8000	+2.103%	380,672	-0.458%
2024-06-04	167.0000	171.2000	167.0000	171.2000	+1.663%	1,464,790	+1.636%
2024-06-03	168.4000	169.6000	168.0000	168.4000	+0.718%	444,214	+3.325%
2024-05-31	169.0000	169.0000	167.0000	167.2000	-0.239%	984,740	+4.067%
2024-05-30	162.0000	170.6000	162.0000	167.6000	0.000%	238,268	+3.819%
2024-05-29	175.0000	175.0000	167.6000	167.6000	-2.671%	516,667	+3.819%
2024-05-28	172.4000	175.0000	170.4000	172.2000	+1.175%	379,821	+1.045%
2024-05-24	162.0000	170.6000	162.0000	170.2000	+3.780%	517,676	+2.233%
2024-05-23	165.6000	166.0000	161.8000	164.0000	+1.235%	465,928	+6.098%
2024-05-22	170.8000	170.8000	160.8000	162.0000	-5.374%	483,881	+7.407%
2024-05-21	170.0000	175.0000	168.8000	171.2000	-2.838%	633,845	+1.636%
2024-05-20	182.4000	182.4000	172.2000	176.2000	+0.916%	157,351	-1.249%
2024-05-17	170.0000	174.6000	170.0000	174.6000	-0.114%	217,646	-0.344%
2024-05-16	170.0000	178.0000	170.0000	174.8000	+0.807%	273,191	-0.458%
2024-05-15	170.0000	173.6000	170.0000	173.4000	+0.697%	176,317	+0.346%
2024-05-14	172.2000	174.0000	170.4000	172.2000	-0.692%	223,041	+1.045%
2024-05-13	172.2000	179.6000	172.2000	173.4000	-1.365%	219,523	+0.346%
2024-05-10	170.0000	178.2000	170.0000	175.8000	+2.091%	319,776	-1.024%
2024-05-09	162.6000	172.2000	162.6000	172.2000	+2.014%	399,411	+1.045%
2024-05-08	169.8000	171.2000	168.8000	168.8000	-0.706%	257,493	+3.081%
2024-05-07	164.2000	173.0000	164.2000	170.0000	+3.406%	415,398	+2.353%
2024-05-02	162.0000	166.8000	162.0000	164.4000	+0.859%	137,802	+5.839%
2024-05-01	162.0000	169.8000	162.0000	163.0000	+9,109.040%	156,814	+6.748%
2024-03-22	1.7660	1.7960	1.7580	1.7700	+0.113%	223,892	+9,730.508%
2024-03-21	1.7480	1.7760	1.7460	1.7680	+1.609%	253,051	+9,741.629%
2024-03-20	1.7240	1.7600	1.7160	1.7400	+0.811%	284,720	+9,900.000%
2024-03-19	1.8000	1.8000	1.7100	1.7260	-1.371%	671,589	+9,981.112%
2024-03-18	1.7240	1.7500	1.7240	1.7500	+0.344%	756,640	+9,842.857%
2024-03-15	1.6500	1.7520	1.6500	1.7440	+0.693%	1,031,028	+9,877.064%
2024-03-14	1.6500	1.7560	1.6500	1.7320	+0.581%	249,025	+9,946.189%
2024-03-13	1.6580	1.7500	1.6580	1.7220	-0.577%	216,752	+10,004.530%
2024-03-12	1.7500	1.7540	1.7300	1.7320	-1.142%	216,763	+9,946.189%
2024-03-11	1.7500	1.7780	1.7340	1.7520	-0.455%	418,350	+9,831.507%
2024-03-08	1.7320	1.7620	1.7180	1.7600	+1.970%	289,102	+9,786.364%
2024-03-07	1.7480	1.7580	1.7260	1.7260	-0.805%	208,967	+9,981.112%
2024-03-06	1.7360	1.7600	1.7360	1.7400	+0.811%	130,075	+9,900.000%
2024-03-05	1.6920	1.7900	1.6920	1.7260	-2.486%	68,916	+9,981.112%
2024-03-04	1.7520	1.7820	1.7360	1.7700	+1.375%	208,637	+9,730.508%
2024-03-01	1.7380	1.7540	1.7220	1.7460	+1.630%	401,210	+9,865.636%
2024-02-29	1.7180	1.7500	1.7120	1.7180	-0.232%	439,565	+10,028.056%
2024-02-28	1.7000	1.7360	1.7000	1.7220	-1.824%	414,388	+10,004.530%
2024-02-27	1.7240	1.7540	1.7060	1.7540	-0.228%	613,144	+9,820.182%
2024-02-26	1.7580	1.7580	1.7400	1.7580	+0.228%	313,833	+9,797.611%
2024-02-23	1.7820	1.7820	1.7420	1.7540	-1.127%	85,187	+9,820.182%
2024-02-22	1.7900	1.7900	1.7600	1.7740	+0.339%	78,748	+9,708.343%
2024-02-21	1.7520	1.7700	1.7520	1.7680	+0.569%	288,078	+9,741.629%
2024-02-20	1.7680	1.7780	1.7320	1.7580	-0.566%	104,722	+9,797.611%
2024-02-19	1.7600	1.7680	1.7460	1.7680	+0.455%	97,752	+9,741.629%
2024-02-16	1.7220	1.7660	1.7220	1.7600	+1.149%	73,281	+9,786.364%
2024-02-15	1.7660	1.7700	1.7400	1.7400	0.000%	172,632	+9,900.000%
2024-02-14	1.7460	1.7500	1.7240	1.7400	+0.578%	314,542	+9,900.000%
2024-02-13	1.7860	1.7860	1.7060	1.7300	0.000%	206,443	+9,957.803%
2024-02-12	1.6960	1.7380	1.6960	1.7300	+1.765%	265,885	+9,957.803%
2024-02-09	1.6640	1.7180	1.6640	1.7000	-1.506%	299,103	+10,135.294%
2024-02-08	1.6800	1.7320	1.6800	1.7260	+2.616%	1,211,274	+9,981.112%
2024-02-07	1.6820	1.7100	1.6700	1.6820	+0.119%	282,599	+10,244.828%
2024-02-06	1.6640	1.7140	1.6540	1.6800	+1.205%	526,076	+10,257.143%
2024-02-05	1.6300	1.6820	1.6280	1.6600	+0.606%	499,925	+10,381.928%
2024-02-02	1.6260	1.6700	1.6260	1.6500	+0.121%	485,525	+10,445.455%
2024-02-01	1.5960	1.6620	1.5960	1.6480	-0.242%	552,828	+10,458.252%
2024-01-31	1.6700	1.6700	1.6420	1.6520	-0.602%	261,566	+10,432.688%
2024-01-30	1.6600	1.6820	1.6200	1.6620	-0.120%	300,901	+10,369.314%
2024-01-29	1.6480	1.6680	1.6380	1.6640	+0.241%	324,163	+10,356.731%
2024-01-26	1.6380	1.6620	1.6340	1.6600	+1.467%	2,653,425	+10,381.928%
2024-01-25	1.6580	1.6600	1.6100	1.6360	+3.676%	270,817	+10,535.697%
2024-01-23	1.5120	1.6200	1.5120	1.5780	-0.630%	220,158	+10,926.616%
2024-01-22	1.5420	1.5880	1.5420	1.5880	+4.199%	178,845	+10,857.179%
2024-01-19	1.5200	1.5700	1.5100	1.5240	-1.677%	182,224	+11,317.323%
2024-01-18	1.5620	1.5900	1.5280	1.5500	+0.129%	449,008	+11,125.806%
2024-01-17	1.6040	1.6040	1.5280	1.5480	-3.731%	470,262	+11,140.310%
2024-01-16	1.6400	1.6520	1.6020	1.6080	-2.071%	511,567	+10,720.896%
2024-01-15	1.6380	1.6440	1.6140	1.6420	+0.490%	140,491	+10,496.833%
2024-01-12	1.6400	1.6600	1.6300	1.6340	+0.123%	142,411	+10,548.715%
2024-01-11	1.6560	1.6680	1.6300	1.6320	-0.244%	209,686	+10,561.765%
2024-01-10	1.6140	1.6440	1.6140	1.6360	-0.122%	132,024	+10,535.697%
2024-01-09	1.6360	1.6700	1.6260	1.6380	-1.799%	238,781	+10,522.711%
2024-01-08	1.6540	1.6680	1.6280	1.6680	+2.206%	118,118	+10,331.655%
2024-01-05	1.6340	1.6420	1.6140	1.6320	-1.091%	181,527	+10,561.765%
2024-01-04	1.6120	1.6940	1.6120	1.6500	-2.135%	171,406	+10,445.455%
2024-01-03	1.7160	1.7180	1.6780	1.6860	-2.431%	160,837	+10,220.285%
2024-01-02	1.7600	1.7800	1.7260	1.7280	-2.262%	149,306	+9,969.444%
2023-12-29	1.7660	1.7700	1.7600	1.7680	+0.113%	368,833	+9,741.629%
2023-12-28	1.7900	1.8000	1.7540	1.7660	-0.675%	886,241	+9,752.775%
2023-12-27	1.7000	1.7880	1.7000	1.7780	+2.419%	1,217,013	+9,686.277%
2023-12-22	1.7000	1.7540	1.7000	1.7360	-0.459%	735,888	+9,923.041%
2023-12-21	1.7400	1.7500	1.7120	1.7440	+0.230%	230,964	+9,877.064%
2023-12-20	1.7500	1.7500	1.7080	1.7400	+2.113%	277,491	+9,900.000%
2023-12-19	1.6900	1.7100	1.6700	1.7040	+2.158%	527,895	+10,111.268%
2023-12-18	1.6900	1.6900	1.6380	1.6680	+0.120%	572,454	+10,331.655%
2023-12-15	1.6600	1.6840	1.6420	1.6660	+2.334%	802,379	+10,344.178%
2023-12-14	1.5640	1.6400	1.5640	1.6280	+4.762%	925,480	+10,587.961%
2023-12-13	1.5760	1.5760	1.5500	1.5540	-0.385%	420,617	+11,096.911%
2023-12-12	1.6600	1.6600	1.5500	1.5600	-2.985%	374,800	+11,053.846%
2023-12-11	1.6600	1.6600	1.5940	1.6080	-1.350%	285,163	+10,720.896%
2023-12-08	1.6600	1.6600	1.6040	1.6300	+0.742%	321,018	+10,574.847%
2023-12-07	1.6040	1.6220	1.5900	1.6180	+1.761%	228,173	+10,654.017%
2023-12-06	1.6200	1.6200	1.5700	1.5900	+0.633%	302,205	+10,843.396%
2023-12-05	1.6200	1.6200	1.5780	1.5800	0.000%	386,928	+10,912.658%
2023-12-04	1.5900	1.6020	1.5500	1.5800	+1.542%	379,862	+10,912.658%
2023-12-01	1.5900	1.5900	1.5340	1.5560	+1.567%	391,893	+11,082.519%
2023-11-30	1.5900	1.5900	1.5320	1.5320	-0.519%	482,395	+11,257.702%
2023-11-29	1.5300	1.5440	1.5220	1.5400	+1.316%	305,285	+11,198.701%
2023-11-28	1.5100	1.5220	1.5100	1.5200	+0.662%	428,353	+11,347.368%
2023-11-27	1.5500	1.5500	1.5100	1.5100	-1.948%	359,178	+11,423.179%
2023-11-24	1.5020	1.5400	1.5020	1.5400	+0.654%	332,210	+11,198.701%
2023-11-23	1.4900	1.5300	1.4900	1.5300	+0.658%	250,864	+11,272.549%
2023-11-22	1.5100	1.5200	1.4900	1.5200	+1.333%	379,917	+11,347.368%
2023-11-21	1.4200	1.5160	1.4200	1.5000	+0.134%	369,756	+11,500.000%
2023-11-20	1.4980	1.5000	1.4720	1.4980	0.000%	148,750	+11,515.487%
2023-11-17	1.4500	1.5100	1.4500	1.4980	+2.603%	214,103	+11,515.487%
2023-11-16	1.4500	1.4760	1.4500	1.4600	-2.667%	1,010,466	+11,817.808%
2023-11-15	1.5000	1.5220	1.4780	1.5000	+1.902%	734,346	+11,500.000%
2023-11-14	1.4500	1.4800	1.4080	1.4720	+3.955%	392,945	+11,720.652%
2023-11-13	1.3740	1.4220	1.3740	1.4160	+1.433%	213,135	+12,188.136%
2023-11-10	1.3920	1.4060	1.3860	1.3960	-2.104%	130,813	+12,364.183%
2023-11-09	1.4200	1.4260	1.4120	1.4260	+1.712%	223,183	+12,101.964%
2023-11-08	1.4500	1.4500	1.3820	1.4020	+0.863%	1,653,937	+12,310.842%
2023-11-07	1.3660	1.4140	1.3660	1.3900	0.000%	262,373	+12,417.986%
2023-11-06	1.3960	1.4100	1.3820	1.3900	-0.430%	417,355	+12,417.986%
2023-11-03	1.3780	1.4180	1.3780	1.3960	+0.867%	365,891	+12,364.183%
2023-11-02	1.3460	1.4040	1.3440	1.3840	+3.130%	550,238	+12,472.254%
2023-11-01	1.3180	1.3520	1.2640	1.3420	-0.297%	400,662	+12,865.723%
2023-10-31	1.3180	1.3560	1.3080	1.3460	+4.341%	775,394	+12,827.192%
2023-10-30	1.3400	1.3420	1.2800	1.2900	+0.781%	808,949	+13,388.372%
2023-10-27	1.2620	1.2860	1.2620	1.2800	+1.266%	226,512	+13,493.750%
2023-10-26	1.2240	1.2660	1.2220	1.2640	+2.100%	906,252	+13,665.823%
2023-10-25	1.3100	1.3100	1.2360	1.2380	-1.746%	975,456	+13,954.927%
2023-10-24	1.2940	1.3020	1.2600	1.2600	-3.522%	287,069	+13,709.524%
2023-10-23	1.2920	1.3060	1.2760	1.3060	+0.927%	390,390	+13,223.124%
2023-10-20	1.3060	1.3320	1.2820	1.2940	-3.144%	404,944	+13,346.677%
2023-10-19	1.3500	1.3500	1.3160	1.3360	+1.366%	112,982	+12,923.952%
2023-10-18	1.3560	1.3560	1.3160	1.3180	-3.088%	391,937	+13,101.821%
2023-10-17	1.2920	1.3720	1.2920	1.3600	+0.295%	591,714	+12,694.118%
2023-10-16	1.3460	1.3640	1.3240	1.3560	+0.444%	595,264	+12,731.858%
2023-10-13	1.3000	1.3700	1.3000	1.3500	-0.735%	2,031,491	+12,788.889%
2023-10-12	1.3640	1.4020	1.3520	1.3600	-0.293%	1,512,723	+12,694.118%
2023-10-11	1.3780	1.3880	1.3140	1.3640	-5.146%	1,905,930	+12,656.598%
2023-10-10	1.4700	1.4700	1.4180	1.4380	+1.268%	363,149	+12,000.139%
2023-10-09	1.4880	1.4880	1.4200	1.4200	-2.069%	371,498	+12,153.521%
2023-10-06	1.4680	1.4680	1.4180	1.4500	+3.571%	238,523	+11,900.000%
2023-10-05	1.4200	1.4240	1.4000	1.4000	0.000%	137,362	+12,328.571%
2023-10-04	1.4000	1.4360	1.4000	1.4000	-1.269%	538,858	+12,328.571%
2023-10-03	1.4400	1.4500	1.4040	1.4180	-1.528%	438,391	+12,170.804%
2023-10-02	1.4780	1.5420	1.4380	1.4400	-3.226%	247,091	+11,983.333%
2023-09-29	1.4920	1.5140	1.4780	1.4880	+2.198%	711,253	+11,593.548%
2023-09-28	1.5220	1.5220	1.4340	1.4560	-0.546%	1,312,391	+11,850.549%
2023-09-27	1.5140	1.5140	1.4480	1.4640	-2.008%	780,669	+11,785.246%
2023-09-26	1.5320	1.5380	1.4940	1.4940	-2.987%	759,890	+11,546.586%
2023-09-25	1.6200	1.6200	1.5300	1.5400	-3.145%	436,399	+11,198.701%
2023-09-22	1.6160	1.6180	1.5900	1.5900	-1.365%	410,717	+10,843.396%
2023-09-21	1.5740	1.6220	1.5740	1.6120	+0.124%	598,087	+10,694.045%
2023-09-20	1.6100	1.6280	1.5900	1.6100	+0.625%	768,194	+10,707.453%
2023-09-19	1.6020	1.6560	1.5960	1.6000	-2.795%	310,431	+10,775.000%
2023-09-18	1.6900	1.7100	1.6460	1.6460	-2.719%	436,870	+10,471.081%
2023-09-15	1.6920	1.7220	1.6800	1.6920	+0.595%	582,772	+10,183.688%
2023-09-14	1.6760	1.7000	1.6640	1.6820	+0.358%	339,125	+10,244.828%
2023-09-13	1.6620	1.6920	1.6500	1.6760	+1.576%	155,376	+10,281.862%
2023-09-12	1.6540	1.6660	1.6500	1.6500	0.000%	275,297	+10,445.455%
2023-09-11	1.6920	1.6920	1.6440	1.6500	0.000%	373,863	+10,445.455%
2023-09-08	1.6500	1.6540	1.6320	1.6500	+0.243%	313,853	+10,445.455%
2023-09-07	1.6640	1.6640	1.6320	1.6460	+0.122%	402,316	+10,471.081%
2023-09-06	1.6480	1.6680	1.6400	1.6440	-0.243%	209,737	+10,483.942%
2023-09-05	1.6020	1.6720	1.6020	1.6480	-0.723%	562,745	+10,458.252%
2023-09-04	1.6100	1.6900	1.6100	1.6600	-0.718%	181,033	+10,381.928%
2023-09-01	1.7560	1.7560	1.6720	1.6720	0.000%	428,852	+10,306.699%
2023-08-31	1.6900	1.7020	1.6680	1.6720	-0.119%	1,014,217	+10,306.699%
2023-08-30	1.6200	1.7100	1.6200	1.6740	-0.238%	341,759	+10,294.265%
2023-08-29	1.6580	1.6900	1.6500	1.6780	+2.068%	280,936	+10,269.487%
2023-08-25	1.6420	1.6600	1.6400	1.6440	-0.964%	313,769	+10,483.942%
2023-08-24	1.6940	1.7140	1.6540	1.6600	-1.659%	420,807	+10,381.928%
2023-08-23	1.6200	1.6900	1.6200	1.6880	+0.957%	4,502,175	+10,208.057%
2023-08-22	1.6900	1.6900	1.6560	1.6720	-0.830%	1,031,860	+10,306.699%
2023-08-21	1.7400	1.7500	1.6760	1.6860	-3.103%	2,268,621	+10,220.285%
2023-08-18	1.7600	1.7600	1.7200	1.7400	-1.695%	1,104,242	+9,900.000%
2023-08-17	1.7880	1.8000	1.7620	1.7700	-0.562%	1,419,441	+9,730.508%
2023-08-16	1.7620	1.8180	1.7560	1.7800	-1.111%	912,572	+9,675.281%
2023-08-15	1.8020	1.8060	1.7920	1.8000	-0.332%	480,442	+9,566.667%
2023-08-14	1.7900	1.8100	1.7800	1.8060	+0.333%	740,420	+9,534.551%
2023-08-11	1.8000	1.8060	1.7800	1.8000	+1.124%	681,653	+9,566.667%
2023-08-10	1.7160	1.8080	1.7160	1.7800	-1.001%	443,261	+9,675.281%
2023-08-09	1.8700	1.8700	1.7520	1.7980	+2.043%	887,712	+9,577.419%
2023-08-07	1.7000	1.7720	1.7000	1.7620	-0.788%	342,896	+9,775.142%
2023-08-04	1.7520	1.7940	1.7480	1.7760	+1.139%	280,695	+9,697.297%
2023-08-03	1.6680	1.7640	1.6680	1.7560	+0.573%	376,682	+9,808.884%
2023-08-02	1.8160	1.8160	1.7240	1.7460	+0.808%	393,920	+9,865.636%
2023-08-01	1.6900	1.7380	1.6900	1.7320	+0.231%	354,610	+9,946.189%
2023-07-28	1.8180	1.8180	1.6860	1.7280	+0.582%	640,773	+9,969.444%
2023-07-27	1.6360	1.7520	1.6360	1.7180	-0.463%	604,469	+10,028.056%
2023-07-26	1.7300	1.7400	1.6960	1.7260	-1.596%	277,261	+9,981.112%
2023-07-25	1.8400	1.8400	1.7460	1.7540	+0.229%	372,130	+9,820.182%
2023-07-24	1.7340	1.7640	1.7340	1.7500	0.000%	253,233	+9,842.857%
2023-07-21	1.7500	1.7620	1.7280	1.7500	-0.794%	439,545	+9,842.857%
2023-07-20	1.7680	1.8180	1.7500	1.7640	+1.379%	431,893	+9,763.946%
2023-07-19	1.6780	1.7480	1.6780	1.7400	+4.442%	804,882	+9,900.000%
2023-07-18	1.6380	1.6820	1.6300	1.6660	+1.585%	248,280	+10,344.178%
2023-07-17	1.6000	1.6620	1.6000	1.6400	-0.846%	479,079	+10,509.756%
2023-07-14	1.6000	1.6920	1.6000	1.6540	-1.430%	537,243	+10,419.952%
2023-07-13	1.6700	1.6880	1.6600	1.6780	+0.359%	495,930	+10,269.487%
2023-07-12	1.6200	1.7020	1.6180	1.6720	+1.703%	588,981	+10,306.699%
2023-07-11	1.4700	1.6640	1.4240	1.6440	+1.356%	2,416,773	+10,483.942%
2023-07-10	1.6200	1.6440	1.6100	1.6220	+0.871%	359,909	+10,627.497%
2023-07-07	1.5920	1.6080	1.5720	1.6080	+0.752%	260,123	+10,720.896%
2023-07-06	1.6020	1.6200	1.5700	1.5960	-0.499%	317,910	+10,802.256%
2023-07-05	1.6580	1.6580	1.5880	1.6040	-3.023%	1,169,133	+10,747.880%
2023-07-04	1.6200	1.6540	1.6060	1.6540	+1.472%	388,388	+10,419.952%
2023-07-03	1.6580	1.6580	1.5900	1.6300	+0.866%	724,109	+10,574.847%
2023-06-30	1.7260	1.7260	1.6100	1.6160	-2.061%	898,944	+10,667.327%
2023-06-29	1.5840	1.6540	1.5760	1.6500	+0.243%	1,525,803	+10,445.455%
2023-06-28	1.7120	1.7120	1.6360	1.6460	-1.082%	450,433	+10,471.081%
2023-06-27	1.6340	1.6840	1.5760	1.6640	+6.394%	2,216,774	+10,356.731%
2023-06-26	1.5600	1.5780	1.5480	1.5640	-1.759%	422,069	+11,025.320%
2023-06-23	1.6000	1.6100	1.5820	1.5920	-1.485%	257,778	+10,829.648%
2023-06-22	1.7280	1.7280	1.6000	1.6160	-2.179%	1,473,303	+10,667.327%
2023-06-21	1.7440	1.7440	1.6400	1.6520	-0.362%	577,632	+10,432.688%
2023-06-20	1.6500	1.7320	1.6500	1.6580	-2.356%	371,948	+10,394.572%
2023-06-19	1.7980	1.7980	1.6900	1.6980	-1.622%	239,152	+10,147.350%
2023-06-16	1.7000	1.7480	1.7000	1.7260	-2.815%	724,779	+9,981.112%
2023-06-15	1.8120	1.8120	1.7620	1.7760	-6.032%	544,418	+9,697.297%
2023-06-14	1.8580	1.9000	1.8580	1.8900	+1.395%	612,692	+9,106.349%
2023-06-13	1.8800	1.8920	1.8520	1.8640	-1.271%	476,597	+9,234.764%
2023-06-12	1.9020	1.9120	1.8880	1.8880	+0.640%	233,402	+9,116.102%
2023-06-09	1.8900	1.8940	1.8660	1.8760	+0.214%	337,048	+9,175.053%
2023-06-08	1.8700	1.8900	1.8520	1.8720	-0.426%	466,393	+9,194.872%
2023-06-07	1.8860	1.8920	1.8640	1.8800	+0.106%	368,388	+9,155.319%
2023-06-06	1.8900	1.8900	1.8540	1.8780	-1.158%	417,266	+9,165.176%
2023-06-05	1.8500	1.9500	1.8500	1.9000	-0.419%	702,480	+9,057.895%
2023-06-02	1.8580	1.9220	1.8580	1.9080	+2.251%	229,117	+9,019.497%
2023-06-01	1.8780	1.8780	1.8500	1.8660	+0.974%	220,488	+9,224.759%
2023-05-31	1.9220	1.9220	1.8380	1.8480	-3.448%	757,245	+9,315.584%
2023-05-30	1.9220	1.9220	1.8980	1.9140	+0.737%	307,237	+8,990.909%
2023-05-26	1.8500	1.9020	1.8500	1.9000	+0.849%	257,185	+9,057.895%
2023-05-25	1.9220	1.9220	1.8600	1.8840	+0.213%	251,891	+9,135.669%
2023-05-24	1.9220	1.9220	1.8740	1.8800	-1.571%	399,308	+9,155.319%
2023-05-23	1.8740	1.9120	1.8740	1.9100	+1.058%	276,209	+9,009.948%
2023-05-22	1.8680	1.9000	1.8680	1.8900	0.000%	422,842	+9,106.349%
2023-05-19	1.8960	1.9140	1.8800	1.8900	+0.639%	268,051	+9,106.349%
2023-05-18	1.8500	1.9080	1.8500	1.8780	+1.076%	250,937	+9,165.176%
2023-05-17	1.8540	1.8760	1.8400	1.8580	-0.748%	328,256	+9,264.909%
2023-05-16	1.9240	1.9240	1.8400	1.8720	-3.406%	442,029	+9,194.872%
2023-05-15	1.9900	1.9900	1.8980	1.9380	+2.431%	344,998	+8,878.328%
2023-05-12	1.8600	1.9140	1.8600	1.8920	-0.735%	223,729	+9,096.617%
2023-05-11	1.9000	1.9160	1.8940	1.9060	-1.038%	142,702	+9,029.066%
2023-05-10	2.0000	2.0000	1.8960	1.9260	-1.129%	520,305	+8,934.268%
2023-05-09	1.9420	1.9740	1.9260	1.9480	+0.516%	286,365	+8,832.238%
2023-05-05	1.8660	1.9500	1.8660	1.9380	+2.976%	228,764	+8,878.328%
2023-05-04	1.9080	1.9100	1.8820	1.8820	-1.672%	236,367	+9,145.484%
2023-05-03	2.0050	2.0050	1.9080	1.9140	-0.313%	340,864	+8,990.909%
2023-05-02	1.9700	1.9700	1.9060	1.9200	-0.724%	663,934	+8,962.500%
2023-04-28	1.9400	1.9660	1.8900	1.9340	+1.576%	691,488	+8,896.898%
2023-04-27	1.9740	1.9740	1.8800	1.9040	+0.741%	558,249	+9,038.655%
2023-04-26	1.8500	1.8960	1.8380	1.8900	+1.722%	448,588	+9,106.349%
2023-04-25	1.8520	1.8720	1.8380	1.8580	-0.959%	275,598	+9,264.909%
2023-04-24	1.8700	1.8880	1.8600	1.8760	-1.263%	336,298	+9,175.053%
2023-04-21	1.9680	1.9680	1.8760	1.9000	-1.350%	225,640	+9,057.895%
2023-04-20	1.8940	1.9320	1.8840	1.9260	+0.208%	275,437	+8,934.268%
2023-04-19	1.8700	1.9440	1.8700	1.9220	-1.537%	463,967	+8,953.070%
2023-04-18	1.8780	1.9520	1.8780	1.9520	+1.773%	261,125	+8,813.934%
2023-04-17	1.9180	1.9520	1.8900	1.9180	+1.374%	397,299	+8,971.950%
2023-04-14	1.9660	1.9660	1.8780	1.8920	+0.318%	616,885	+9,096.617%
2023-04-13	1.9000	1.9060	1.8600	1.8860	+0.640%	1,244,421	+9,125.875%
2023-04-12	1.9540	1.9540	1.8500	1.8740	+0.753%	610,823	+9,184.952%
2023-04-11	1.8160	1.8840	1.8160	1.8600	+1.197%	618,998	+9,254.839%
2023-04-06	1.8440	1.8760	1.7620	1.8380	+0.109%	2,487,940	+9,366.812%
2023-04-05	1.9420	1.9420	1.8360	1.8360	-4.673%	737,363	+9,377.124%
2023-04-04	2.0750	2.0750	1.9200	1.9260	-3.313%	368,962	+8,934.268%
2023-04-03	1.9720	2.0000	1.9700	1.9920	+0.302%	598,949	+8,634.940%
2023-03-31	1.9780	2.0200	1.9720	1.9860	-0.700%	474,680	+8,661.329%
2023-03-30	2.0150	2.0150	1.9800	2.0000	+0.908%	470,051	+8,600.000%
2023-03-29	2.0000	2.0000	1.9300	1.9820	+2.165%	394,372	+8,679.011%
2023-03-28	2.0000	2.0000	1.9120	1.9400	0.000%	342,830	+8,869.072%
2023-03-27	1.8800	1.9700	1.8800	1.9400	-0.615%	315,209	+8,869.072%
2023-03-24	2.0050	2.0050	1.9400	1.9520	-3.127%	261,082	+8,813.934%
2023-03-23	2.1300	2.1300	2.0000	2.0150	-1.707%	222,052	+8,535.236%
2023-03-22	1.9500	2.0500	1.9500	2.0500	0.000%	323,813	+8,387.805%
2023-03-21	2.1050	2.1050	2.0300	2.0500	+1.990%	349,925	+8,387.805%
2023-03-20	1.9180	2.0250	1.9180	2.0100	0.000%	290,077	+8,556.716%
2023-03-17	2.0800	2.1050	1.9940	2.0100	-1.229%	371,457	+8,556.716%
2023-03-16	2.0150	2.0650	1.9960	2.0350	+1.750%	335,953	+8,450.369%
2023-03-15	2.0000	2.0350	1.9680	2.0000	-1.478%	609,057	+8,600.000%
2023-03-14	2.0400	2.0750	1.9540	2.0300	+0.495%	361,099	+8,471.429%
2023-03-13	2.0750	2.0950	1.9960	2.0200	-3.580%	538,865	+8,513.861%
2023-03-10	2.0800	2.1050	2.0550	2.0950	-1.179%	345,308	+8,205.489%
2023-03-09	2.1850	2.2050	2.1200	2.1200	-2.975%	613,339	+8,107.547%
2023-03-08	2.2750	2.2750	2.1450	2.1850	+1.392%	327,664	+7,863.387%
2023-03-07	2.2500	2.2500	2.1550	2.1550	-0.231%	275,755	+7,974.246%
2023-03-06	2.0950	2.1800	2.0800	2.1600	+0.465%	336,282	+7,955.556%
2023-03-03	2.1350	2.1700	2.1350	2.1500	+0.467%	584,530	+7,993.023%
2023-03-02	2.2450	2.2450	2.1250	2.1400	-0.465%	368,949	+8,030.841%
2023-03-01	2.1600	2.2100	2.1400	2.1500	-2.273%	489,838	+7,993.023%
2023-02-28	2.1900	2.2150	2.1700	2.2000	+0.917%	1,023,998	+7,809.091%
2023-02-27	2.2400	2.2400	2.1450	2.1800	+1.395%	1,186,895	+7,881.651%
2023-02-24	2.1750	2.1950	2.1400	2.1500	-1.376%	127,152	+7,993.023%
2023-02-23	2.1250	2.2200	2.1000	2.1800	+3.073%	575,588	+7,881.651%
2023-02-22	2.1350	2.1400	2.0800	2.1150	-1.168%	509,658	+8,126.950%
2023-02-21	2.2950	2.2950	2.1400	2.1400	-2.283%	158,035	+8,030.841%
2023-02-20	2.2500	2.2500	2.1700	2.1900	0.000%	249,368	+7,845.205%
2023-02-17	2.1750	2.1950	2.1450	2.1900	+0.229%	192,466	+7,845.205%
2023-02-16	2.2200	2.2300	2.1800	2.1850	-1.798%	175,134	+7,863.387%
2023-02-15	2.1950	2.2450	2.1600	2.2250	+3.009%	468,030	+7,720.225%
2023-02-14	2.1800	2.1850	2.1500	2.1600	-0.461%	303,488	+7,955.556%
2023-02-13	2.1800	2.1800	2.1550	2.1700	-0.459%	247,078	+7,918.433%
2023-02-10	2.2150	2.2150	2.1700	2.1800	-1.357%	450,248	+7,881.651%
2023-02-09	2.2100	2.2200	2.1600	2.2100	+0.455%	317,932	+7,773.303%
2023-02-08	2.0950	2.2400	2.0950	2.2000	+0.228%	376,145	+7,809.091%
2023-02-07	2.2200	2.2500	2.1800	2.1950	-2.009%	250,253	+7,827.107%
2023-02-06	2.2100	2.2600	2.2100	2.2400	0.000%	284,577	+7,667.857%
2023-02-03	2.3100	2.3100	2.2100	2.2400	-1.754%	482,609	+7,667.857%
2023-02-02	2.1950	2.2800	2.1800	2.2800	+3.872%	818,100	+7,531.579%
2023-02-01	2.1250	2.2100	2.1250	2.1950	+2.810%	705,440	+7,827.107%
2023-01-31	2.1700	2.1700	2.1000	2.1350	-0.698%	462,249	+8,049.883%
2023-01-30	2.1500	2.1500	2.1000	2.1500	+1.655%	267,498	+7,993.023%
2023-01-27	2.1200	2.1200	2.1000	2.1150	0.000%	272,653	+8,126.950%
2023-01-26	2.1350	2.1350	2.1100	2.1150	-0.937%	1,093,561	+8,126.950%
2023-01-25	2.0550	2.1650	2.0450	2.1350	+3.893%	929,377	+8,049.883%
2023-01-24	2.0450	2.0650	2.0000	2.0550	+1.733%	660,124	+8,367.153%
2023-01-23	2.0050	2.0200	1.9900	2.0200	+1.406%	460,866	+8,513.861%
2023-01-20	1.9900	2.0050	1.9900	1.9920	-0.400%	258,334	+8,634.940%
2023-01-19	2.0500	2.0500	1.9740	2.0000	-0.249%	366,002	+8,600.000%
2023-01-18	2.0000	2.0150	1.9700	2.0050	+1.880%	901,651	+8,578.304%
2023-01-17	2.0200	2.0400	1.9580	1.9680	-2.815%	1,135,489	+8,741.463%
2023-01-16	2.0200	2.0400	2.0000	2.0250	+0.746%	1,089,611	+8,492.593%
2023-01-13	2.0400	2.0550	1.9960	2.0100	-1.471%	2,880,782	+8,556.716%
2023-01-12	2.0450	2.0600	1.9920	2.0400	-2.625%	912,175	+8,429.412%
2023-01-11	2.0400	2.1250	2.0050	2.0950	+2.696%	1,511,677	+8,205.489%
2023-01-10	1.9800	2.0650	1.9640	2.0400	+2.823%	2,820,250	+8,429.412%
2023-01-09	2.0550	2.0550	1.9840	1.9840	+0.303%	252,145	+8,670.161%
2023-01-06	2.0200	2.0200	1.9660	1.9780	-0.603%	362,499	+8,696.764%
2023-01-05	1.8920	2.0100	1.8920	1.9900	+3.109%	5,776,083	+8,643.719%
2023-01-04	1.9080	1.9500	1.8940	1.9300	+1.366%	2,887,745	+8,915.544%
2023-01-03	1.9200	1.9200	1.8540	1.9040	+2.036%	1,091,259	+9,038.655%

.dark-mode .Zqls2d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zqls2d{ color: #333333; background-color: white; border: 2px solid #333333; }FORTFORTERRA PLCstock LSE

FORT
FORTERRA PLC
stock LSE