Forterra PLC (FORT) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 23/06/2026 | 15:38:05 | 131.51p | 28,433 | £37,391.12 | Off-book | Sell | OFF |
| 23/06/2026 | 15:29:39 | 132.60p | 153 | £202.88 | Exchange | Sell | AT |
| 23/06/2026 | 15:29:39 | 132.60p | 70 | £92.82 | Exchange | Sell | AT |
| 23/06/2026 | 15:29:36 | 132.60p | 489 | £648.41 | Exchange | Sell | AT |
| 23/06/2026 | 15:29:36 | 132.60p | 14 | £18.56 | Exchange | Sell | AT |
| 23/06/2026 | 15:29:31 | 132.60p | 188 | £249.29 | Exchange | Sell | AT |
| 23/06/2026 | 15:29:31 | 132.60p | 51 | £67.63 | Exchange | Sell | AT |
| 23/06/2026 | 15:29:31 | 132.60p | 1,435 | £1,902.81 | Exchange | Sell | AT |
| 23/06/2026 | 15:29:12 | 133.00p | 1,789 | £2,379.37 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:12 | 133.00p | 107 | £142.31 | Exchange | Buy | AT |
| 23/06/2026 | 15:28:00 | 132.80p | 1,100 | £1,460.80 | Exchange | Buy | AT |
| 23/06/2026 | 15:28:00 | 133.00p | 70 | £93.10 | Exchange | Buy | AT |
| 23/06/2026 | 15:28:00 | 132.80p | 437 | £580.34 | Exchange | Buy | AT |
| 23/06/2026 | 15:28:00 | 133.00p | 572 | £760.76 | Exchange | Buy | AT |
| 23/06/2026 | 15:28:00 | 132.80p | 777 | £1,031.86 | Exchange | Buy | AT |
| 23/06/2026 | 15:28:00 | 132.80p | 1,130 | £1,500.64 | Exchange | Buy | AT |
| 23/06/2026 | 15:28:00 | 132.80p | 316 | £419.65 | Exchange | Buy | AT |
| 23/06/2026 | 15:25:04 | 132.60p | 600 | £795.60 | Exchange | Sell | AT |
| 23/06/2026 | 15:25:04 | 132.60p | 1,065 | £1,412.19 | Exchange | Sell | AT |
| 23/06/2026 | 15:25:04 | 132.80p | 762 | £1,011.94 | Exchange | Buy | AT |
| 23/06/2026 | 15:25:04 | 132.80p | 520 | £690.56 | Exchange | Buy | AT |
| 23/06/2026 | 15:25:04 | 132.80p | 920 | £1,221.76 | Exchange | Buy | AT |
| 23/06/2026 | 15:23:24 | 132.80p | 639 | £848.59 | Exchange | Buy | AT |
| 23/06/2026 | 15:22:53 | 132.60p | 865 | £1,146.99 | Exchange | Sell | AT |
| 23/06/2026 | 15:22:53 | 132.60p | 1,388 | £1,840.49 | Exchange | Sell | AT |
| 23/06/2026 | 15:22:53 | 132.60p | 1,146 | £1,519.60 | Exchange | Sell | AT |
| 23/06/2026 | 15:18:24 | 133.00p | 1,853 | £2,464.49 | Exchange | Unknown | AT |
| 23/06/2026 | 15:18:24 | 133.00p | 1,893 | £2,517.69 | Exchange | Unknown | AT |
| 23/06/2026 | 15:18:24 | 133.00p | 197 | £262.01 | Exchange | Unknown | AT |
| 23/06/2026 | 15:16:15 | 132.60p | 341 | £452.17 | Exchange | Buy | AT |
| 23/06/2026 | 15:16:15 | 132.60p | 584 | £774.38 | Exchange | Buy | AT |
| 23/06/2026 | 15:16:15 | 132.60p | 413 | £547.64 | Exchange | Buy | AT |
| 23/06/2026 | 15:16:15 | 132.60p | 384 | £509.18 | Exchange | Buy | AT |
| 23/06/2026 | 15:16:15 | 132.60p | 166 | £220.12 | Exchange | Buy | AT |
| 23/06/2026 | 15:16:15 | 132.60p | 1,616 | £2,142.82 | Exchange | Buy | AT |
| 23/06/2026 | 15:15:07 | 132.40p | 618 | £818.23 | Exchange | Unknown | AT |
| 23/06/2026 | 15:15:07 | 132.40p | 997 | £1,320.03 | Exchange | Unknown | AT |
| 23/06/2026 | 15:15:07 | 132.60p | 655 | £868.53 | Exchange | Buy | AT |
| 23/06/2026 | 15:15:07 | 132.60p | 166 | £220.12 | Exchange | Buy | AT |
| 23/06/2026 | 15:15:07 | 132.60p | 1,054 | £1,397.60 | Exchange | Buy | AT |
| 23/06/2026 | 15:15:07 | 132.60p | 582 | £771.73 | Exchange | Buy | AT |
| 23/06/2026 | 15:15:07 | 132.60p | 305 | £404.43 | Exchange | Buy | AT |
| 23/06/2026 | 15:12:42 | 132.40p | 294 | £389.26 | Exchange | Buy | AT |
| 23/06/2026 | 15:12:42 | 132.40p | 200 | £264.80 | Exchange | Buy | AT |
| 23/06/2026 | 15:11:44 | 132.40p | 151 | £199.92 | Exchange | Buy | AT |
| 23/06/2026 | 15:11:44 | 132.40p | 851 | £1,126.72 | Exchange | Buy | AT |
| 23/06/2026 | 15:11:44 | 132.40p | 9 | £11.92 | Exchange | Buy | AT |
| 23/06/2026 | 15:11:44 | 132.40p | 770 | £1,019.48 | Exchange | Buy | AT |
| 23/06/2026 | 15:11:44 | 132.40p | 49 | £64.88 | Exchange | Buy | AT |
| 23/06/2026 | 15:11:44 | 132.40p | 419 | £554.76 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 23/06/2026 | 15:38:05 | 131.51p | 28,433 | £37,391.12 | Off-book | Sell | OFF |
| 23/06/2026 | 15:29:39 | 132.60p | 153 | £202.88 | Exchange | Sell | AT |
| 23/06/2026 | 15:29:39 | 132.60p | 70 | £92.82 | Exchange | Sell | AT |
| 23/06/2026 | 15:29:36 | 132.60p | 489 | £648.41 | Exchange | Sell | AT |
| 23/06/2026 | 15:29:36 | 132.60p | 14 | £18.56 | Exchange | Sell | AT |
| 23/06/2026 | 15:29:31 | 132.60p | 188 | £249.29 | Exchange | Sell | AT |
| 23/06/2026 | 15:29:31 | 132.60p | 51 | £67.63 | Exchange | Sell | AT |
| 23/06/2026 | 15:29:31 | 132.60p | 1,435 | £1,902.81 | Exchange | Sell | AT |
| 23/06/2026 | 15:29:12 | 133.00p | 1,789 | £2,379.37 | Exchange | Buy | AT |
| 23/06/2026 | 15:29:12 | 133.00p | 107 | £142.31 | Exchange | Buy | AT |
| 23/06/2026 | 15:28:00 | 132.80p | 1,100 | £1,460.80 | Exchange | Buy | AT |
| 23/06/2026 | 15:28:00 | 133.00p | 70 | £93.10 | Exchange | Buy | AT |
| 23/06/2026 | 15:28:00 | 132.80p | 437 | £580.34 | Exchange | Buy | AT |
| 23/06/2026 | 15:28:00 | 133.00p | 572 | £760.76 | Exchange | Buy | AT |
| 23/06/2026 | 15:28:00 | 132.80p | 777 | £1,031.86 | Exchange | Buy | AT |
| 23/06/2026 | 15:28:00 | 132.80p | 1,130 | £1,500.64 | Exchange | Buy | AT |
| 23/06/2026 | 15:28:00 | 132.80p | 316 | £419.65 | Exchange | Buy | AT |
| 23/06/2026 | 15:25:04 | 132.60p | 600 | £795.60 | Exchange | Sell | AT |
| 23/06/2026 | 15:25:04 | 132.60p | 1,065 | £1,412.19 | Exchange | Sell | AT |
| 23/06/2026 | 15:25:04 | 132.80p | 762 | £1,011.94 | Exchange | Buy | AT |
| 23/06/2026 | 15:25:04 | 132.80p | 520 | £690.56 | Exchange | Buy | AT |
| 23/06/2026 | 15:25:04 | 132.80p | 920 | £1,221.76 | Exchange | Buy | AT |
| 23/06/2026 | 15:23:24 | 132.80p | 639 | £848.59 | Exchange | Buy | AT |
| 23/06/2026 | 15:22:53 | 132.60p | 865 | £1,146.99 | Exchange | Sell | AT |
| 23/06/2026 | 15:22:53 | 132.60p | 1,388 | £1,840.49 | Exchange | Sell | AT |
| 23/06/2026 | 15:22:53 | 132.60p | 1,146 | £1,519.60 | Exchange | Sell | AT |
| 23/06/2026 | 15:18:24 | 133.00p | 1,853 | £2,464.49 | Exchange | Unknown | AT |
| 23/06/2026 | 15:18:24 | 133.00p | 1,893 | £2,517.69 | Exchange | Unknown | AT |
| 23/06/2026 | 15:18:24 | 133.00p | 197 | £262.01 | Exchange | Unknown | AT |
| 23/06/2026 | 15:16:15 | 132.60p | 341 | £452.17 | Exchange | Buy | AT |
| 23/06/2026 | 15:16:15 | 132.60p | 584 | £774.38 | Exchange | Buy | AT |
| 23/06/2026 | 15:16:15 | 132.60p | 413 | £547.64 | Exchange | Buy | AT |
| 23/06/2026 | 15:16:15 | 132.60p | 384 | £509.18 | Exchange | Buy | AT |
| 23/06/2026 | 15:16:15 | 132.60p | 166 | £220.12 | Exchange | Buy | AT |
| 23/06/2026 | 15:16:15 | 132.60p | 1,616 | £2,142.82 | Exchange | Buy | AT |
| 23/06/2026 | 15:15:07 | 132.40p | 618 | £818.23 | Exchange | Unknown | AT |
| 23/06/2026 | 15:15:07 | 132.40p | 997 | £1,320.03 | Exchange | Unknown | AT |
| 23/06/2026 | 15:15:07 | 132.60p | 655 | £868.53 | Exchange | Buy | AT |
| 23/06/2026 | 15:15:07 | 132.60p | 166 | £220.12 | Exchange | Buy | AT |
| 23/06/2026 | 15:15:07 | 132.60p | 1,054 | £1,397.60 | Exchange | Buy | AT |
| 23/06/2026 | 15:15:07 | 132.60p | 582 | £771.73 | Exchange | Buy | AT |
| 23/06/2026 | 15:15:07 | 132.60p | 305 | £404.43 | Exchange | Buy | AT |
| 23/06/2026 | 15:12:42 | 132.40p | 294 | £389.26 | Exchange | Buy | AT |
| 23/06/2026 | 15:12:42 | 132.40p | 200 | £264.80 | Exchange | Buy | AT |
| 23/06/2026 | 15:11:44 | 132.40p | 151 | £199.92 | Exchange | Buy | AT |
| 23/06/2026 | 15:11:44 | 132.40p | 851 | £1,126.72 | Exchange | Buy | AT |
| 23/06/2026 | 15:11:44 | 132.40p | 9 | £11.92 | Exchange | Buy | AT |
| 23/06/2026 | 15:11:44 | 132.40p | 770 | £1,019.48 | Exchange | Buy | AT |
| 23/06/2026 | 15:11:44 | 132.40p | 49 | £64.88 | Exchange | Buy | AT |
| 23/06/2026 | 15:11:44 | 132.40p | 419 | £554.76 | Exchange | Buy | AT |
