XLON:FORT
Forterra Plc Stock Price (Quote)
£168.00
+3.60 (+2.19%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £146.40 | £177.00 | Friday, 3rd May 2024 FORT.L stock ended at £168.00. This is 2.19% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.18% from a day low at £165.20 to a day high of £168.80. |
| 90 days | £146.40 | £184.00 | |
| 52 weeks | £122.20 | £200.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £167.00 | £168.80 | £165.20 | £168.00 | 1 601 736 |
| May 02, 2024 | £162.00 | £169.80 | £162.00 | £164.40 | 137 804 |
| May 01, 2024 | £173.80 | £173.80 | £162.00 | £163.00 | 217 560 |
| Apr 30, 2024 | £170.00 | £171.40 | £162.20 | £164.60 | 518 954 |
| Apr 29, 2024 | £169.20 | £169.20 | £161.60 | £169.20 | 1 419 309 |
| Apr 26, 2024 | £160.80 | £163.60 | £156.80 | £162.60 | 210 441 |
| Apr 25, 2024 | £156.40 | £167.00 | £156.40 | £160.00 | 675 942 |
| Apr 24, 2024 | £169.40 | £169.40 | £158.40 | £159.60 | 386 884 |
| Apr 23, 2024 | £157.60 | £162.00 | £146.40 | £162.00 | 594 783 |
| Apr 22, 2024 | £154.00 | £158.00 | £153.00 | £157.40 | 336 256 |
| Apr 19, 2024 | £159.80 | £159.80 | £153.40 | £154.00 | 241 611 |
| Apr 18, 2024 | £156.20 | £158.00 | £153.80 | £156.20 | 118 507 |
| Apr 17, 2024 | £158.20 | £159.80 | £156.20 | £156.60 | 213 532 |
| Apr 16, 2024 | £158.00 | £160.20 | £155.80 | £156.80 | 220 472 |
| Apr 15, 2024 | £165.00 | £165.00 | £161.40 | £161.40 | 588 008 |
| Apr 12, 2024 | £165.00 | £165.00 | £156.80 | £160.00 | 399 372 |
| Apr 11, 2024 | £153.60 | £158.80 | £153.00 | £158.40 | 389 218 |
| Apr 10, 2024 | £156.26 | £159.20 | £153.80 | £153.80 | 413 698 |
| Apr 09, 2024 | £161.00 | £161.00 | £161.00 | £161.00 | 0 |
| Apr 08, 2024 | £164.80 | £164.80 | £153.00 | £161.00 | 449 702 |
| Apr 05, 2024 | £156.60 | £164.80 | £156.40 | £157.20 | 292 528 |
| Apr 04, 2024 | £163.00 | £166.00 | £159.60 | £160.20 | 388 545 |
| Apr 03, 2024 | £177.00 | £177.00 | £162.80 | £163.40 | 902 380 |
| Apr 02, 2024 | £172.20 | £172.20 | £172.20 | £172.20 | 0 |
| Mar 28, 2024 | £170.40 | £172.20 | £170.40 | £172.20 | 765 784 |
