LSE · FORT · stock
Forterra plc (FORT) stock price history
Every LSE trading session of Forterra plc from Apr 21, 2016 to Sep 28, 2026: 2,637 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FORT adjusted close, 2016 to 2026
- £3.71
- All time high, 2020
- £2.00
- 52 week high, £1.26 low
- 2,637
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
FORT key facts
- Forterra plc (FORT) closed at £1.62 on Sep 28, 2026 on LSE.
- FORT's all time high close is £3.71, set on Feb 21, 2020; its all time low close is £1.11 on Jul 8, 2016.
- FORT's 52 week range is £1.26 to £2.00.
- FORT returned -11.7% over the year to Sep 28, 2026 and -42.0% over five years.
- Over ten years FORT returned -3%, -0.3% a year compounded.
- FORT's deepest drawdown was -66.6% from Feb 21, 2020 to Oct 25, 2023.
- DataCedar holds 2,637 daily sessions of FORT history from Apr 21, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FORT price chart, 2016 to 2026
FORT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.8% |
| 3 months | +17.2% |
| 6 months | +4.0% |
| Year to date | -12.8% |
| 1 year | -11.7% |
| 3 years | +11.4% |
| 5 years | -42.0% |
| 10 years | -3.3% |
| Since Apr 21, 2016 | -7.1% |
| Compound annual growth, 10.4 years | -0.7% |
FORT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £3.71 on Feb 21, 2020
- All time low close
- £1.11 on Jul 8, 2016
- 52 week high
- £2.00 on Feb 16, 2026
- 52 week low
- £1.26 on Jun 11, 2026
- Deepest drawdown
- -66.6% from Feb 21, 2020 to Oct 25, 2023, not yet recovered
- Best single session
- +20.8% on Mar 20, 2020
- Worst single session
- -21.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 33.7%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2017, +71%
- Worst calendar year
- 2022, -32%
FORT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Apr 21, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.85 | £2.00 | £1.26 | £1.62 | -12.6% | 133.1M | 187 |
| 2025 | £1.63 | £2.15 | £1.50 | £1.85 | +14.5% | 156.4M | 253 |
| 2024 | £1.76 | £2.00 | £1.46 | £1.62 | -8.4% | 105.3M | 254 |
| 2023 | £1.92 | £2.31 | £1.22 | £1.77 | -5.2% | 151.3M | 251 |
| 2022 | £2.79 | £3.00 | £1.82 | £1.86 | -32.4% | 169.8M | 250 |
| 2021 | £2.40 | £3.29 | £2.33 | £2.75 | +13.1% | 119.6M | 253 |
| 2020 | £3.58 | £3.75 | £1.44 | £2.43 | -29.6% | 230M | 254 |
| 2019 | £2.21 | £4.07 | £2.11 | £3.46 | +54.7% | 104.7M | 253 |
| 2018 | £2.98 | £3.39 | £2.06 | £2.23 | -24.9% | 179M | 253 |
| 2017 | £1.77 | £3.07 | £1.69 | £2.97 | +71.2% | 291.9M | 252 |
| 2016 | £1.79 | £1.92 | £1.10 | £1.74 | n/a | 57.1M | 177 |
FORT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £1.62 | +13.8% |
| August 2026 | £1.42 | +2.0% |
| July 2026 | £1.40 | +3.3% |
| June 2026 | £1.35 | -4.5% |
| May 2026 | £1.42 | -9.9% |
| April 2026 | £1.57 | +1.6% |
| March 2026 | £1.55 | -18.5% |
| February 2026 | £1.90 | +7.3% |
| January 2026 | £1.77 | -4.5% |
| December 2025 | £1.85 | 0.0% |
| November 2025 | £1.85 | +1.9% |
| October 2025 | £1.82 | -2.8% |
About the FORT data
Daily bars. 2,637 sessions from Apr 21, 2016 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 21, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FORT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
FORT share price history
