Forterra PLC (FORT) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 01/05/2026 | 15:35:09 | 157.00p | 156,931 | £246,381.67 | Exchange | Sell | UT |
| 01/05/2026 | 15:29:38 | 157.40p | 31 | £48.79 | Exchange | Sell | AT |
| 01/05/2026 | 15:29:21 | 157.40p | 31 | £48.79 | Exchange | Sell | AT |
| 01/05/2026 | 15:29:04 | 157.40p | 44 | £69.26 | Exchange | Sell | AT |
| 01/05/2026 | 15:28:47 | 157.40p | 463 | £728.76 | Exchange | Sell | AT |
| 01/05/2026 | 15:28:47 | 157.40p | 138 | £217.21 | Exchange | Sell | AT |
| 01/05/2026 | 15:28:47 | 157.40p | 49 | £77.13 | Exchange | Sell | AT |
| 01/05/2026 | 15:28:47 | 157.40p | 405 | £637.47 | Exchange | Sell | AT |
| 01/05/2026 | 15:24:50 | 157.40p | 75 | £118.05 | Exchange | Sell | AT |
| 01/05/2026 | 15:22:27 | 157.60p | 73,229 | £115,408.90 | Exchange | Sell | OFF |
| 01/05/2026 | 15:22:04 | 157.60p | 698 | £1,100.05 | Exchange | Sell | AT |
| 01/05/2026 | 15:22:04 | 157.60p | 100 | £157.60 | Exchange | Sell | AT |
| 01/05/2026 | 15:21:38 | 157.40p | 1 | £1.57 | Exchange | Sell | AT |
| 01/05/2026 | 15:16:24 | 157.40p | 236 | £371.46 | Off-book | Sell | SI |
| 01/05/2026 | 15:16:23 | 157.60p | 8 | £12.61 | Exchange | Buy | AT |
| 01/05/2026 | 15:16:23 | 157.60p | 648 | £1,021.25 | Exchange | Buy | AT |
| 01/05/2026 | 15:16:23 | 157.60p | 11 | £17.34 | Exchange | Buy | AT |
| 01/05/2026 | 15:09:49 | 157.40p | 219 | £344.71 | Exchange | Sell | AT |
| 01/05/2026 | 15:05:38 | 157.60p | 520 | £819.52 | Exchange | Sell | AT |
| 01/05/2026 | 15:05:38 | 157.60p | 61 | £96.14 | Exchange | Sell | AT |
| 01/05/2026 | 15:05:38 | 157.60p | 979 | £1,542.90 | Exchange | Sell | AT |
| 01/05/2026 | 15:05:38 | 157.60p | 650 | £1,024.40 | Exchange | Sell | AT |
| 01/05/2026 | 15:05:38 | 157.60p | 798 | £1,257.65 | Exchange | Sell | AT |
| 01/05/2026 | 15:02:44 | 157.80p | 492 | £776.38 | Off-book | Unknown | SI |
| 01/05/2026 | 15:02:44 | 157.80p | 241 | £380.30 | Off-book | Unknown | SI |
| 01/05/2026 | 14:55:54 | 157.80p | 673 | £1,061.99 | Exchange | Unknown | AT |
| 01/05/2026 | 14:55:54 | 157.80p | 100 | £157.80 | Exchange | Unknown | AT |
| 01/05/2026 | 14:55:21 | 157.64p | 1 | £1.58 | Exchange | Sell | OFF |
| 01/05/2026 | 14:47:42 | 157.80p | 53 | £83.63 | Off-book | Unknown | SI |
| 01/05/2026 | 14:47:42 | 157.80p | 241 | £380.30 | Off-book | Unknown | SI |
| 01/05/2026 | 14:44:42 | 157.80p | 979 | £1,544.86 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:42 | 157.80p | 494 | £779.53 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:42 | 157.80p | 1,559 | £2,460.10 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:42 | 157.80p | 194 | £306.13 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 494 | £780.52 | Exchange | Buy | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 949 | £1,499.42 | Exchange | Buy | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 494 | £780.52 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 48 | £75.84 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 48 | £75.84 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 47 | £74.26 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 47 | £74.26 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 134 | £211.72 | Exchange | Unknown | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 1,073 | £1,695.34 | Exchange | Unknown | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 583 | £921.14 | Exchange | Unknown | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 1,239 | £1,957.62 | Exchange | Buy | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 718 | £1,134.44 | Exchange | Buy | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 512 | £808.96 | Exchange | Buy | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 270 | £426.60 | Exchange | Buy | AT |
| 01/05/2026 | 14:43:00 | 157.60p | 2 | £3.15 | Off-book | Sell | SI |
| 01/05/2026 | 14:36:37 | 157.60p | 36 | £56.74 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 01/05/2026 | 15:35:09 | 157.00p | 156,931 | £246,381.67 | Exchange | Sell | UT |
| 01/05/2026 | 15:29:38 | 157.40p | 31 | £48.79 | Exchange | Sell | AT |
| 01/05/2026 | 15:29:21 | 157.40p | 31 | £48.79 | Exchange | Sell | AT |
| 01/05/2026 | 15:29:04 | 157.40p | 44 | £69.26 | Exchange | Sell | AT |
| 01/05/2026 | 15:28:47 | 157.40p | 463 | £728.76 | Exchange | Sell | AT |
| 01/05/2026 | 15:28:47 | 157.40p | 138 | £217.21 | Exchange | Sell | AT |
| 01/05/2026 | 15:28:47 | 157.40p | 49 | £77.13 | Exchange | Sell | AT |
| 01/05/2026 | 15:28:47 | 157.40p | 405 | £637.47 | Exchange | Sell | AT |
| 01/05/2026 | 15:24:50 | 157.40p | 75 | £118.05 | Exchange | Sell | AT |
| 01/05/2026 | 15:22:27 | 157.60p | 73,229 | £115,408.90 | Exchange | Sell | OFF |
| 01/05/2026 | 15:22:04 | 157.60p | 698 | £1,100.05 | Exchange | Sell | AT |
| 01/05/2026 | 15:22:04 | 157.60p | 100 | £157.60 | Exchange | Sell | AT |
| 01/05/2026 | 15:21:38 | 157.40p | 1 | £1.57 | Exchange | Sell | AT |
| 01/05/2026 | 15:16:24 | 157.40p | 236 | £371.46 | Off-book | Sell | SI |
| 01/05/2026 | 15:16:23 | 157.60p | 8 | £12.61 | Exchange | Buy | AT |
| 01/05/2026 | 15:16:23 | 157.60p | 648 | £1,021.25 | Exchange | Buy | AT |
| 01/05/2026 | 15:16:23 | 157.60p | 11 | £17.34 | Exchange | Buy | AT |
| 01/05/2026 | 15:09:49 | 157.40p | 219 | £344.71 | Exchange | Sell | AT |
| 01/05/2026 | 15:05:38 | 157.60p | 520 | £819.52 | Exchange | Sell | AT |
| 01/05/2026 | 15:05:38 | 157.60p | 61 | £96.14 | Exchange | Sell | AT |
| 01/05/2026 | 15:05:38 | 157.60p | 979 | £1,542.90 | Exchange | Sell | AT |
| 01/05/2026 | 15:05:38 | 157.60p | 650 | £1,024.40 | Exchange | Sell | AT |
| 01/05/2026 | 15:05:38 | 157.60p | 798 | £1,257.65 | Exchange | Sell | AT |
| 01/05/2026 | 15:02:44 | 157.80p | 492 | £776.38 | Off-book | Unknown | SI |
| 01/05/2026 | 15:02:44 | 157.80p | 241 | £380.30 | Off-book | Unknown | SI |
| 01/05/2026 | 14:55:54 | 157.80p | 673 | £1,061.99 | Exchange | Unknown | AT |
| 01/05/2026 | 14:55:54 | 157.80p | 100 | £157.80 | Exchange | Unknown | AT |
| 01/05/2026 | 14:55:21 | 157.64p | 1 | £1.58 | Exchange | Sell | OFF |
| 01/05/2026 | 14:47:42 | 157.80p | 53 | £83.63 | Off-book | Unknown | SI |
| 01/05/2026 | 14:47:42 | 157.80p | 241 | £380.30 | Off-book | Unknown | SI |
| 01/05/2026 | 14:44:42 | 157.80p | 979 | £1,544.86 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:42 | 157.80p | 494 | £779.53 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:42 | 157.80p | 1,559 | £2,460.10 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:42 | 157.80p | 194 | £306.13 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 494 | £780.52 | Exchange | Buy | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 949 | £1,499.42 | Exchange | Buy | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 494 | £780.52 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 48 | £75.84 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 48 | £75.84 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 47 | £74.26 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 47 | £74.26 | Exchange | Sell | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 134 | £211.72 | Exchange | Unknown | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 1,073 | £1,695.34 | Exchange | Unknown | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 583 | £921.14 | Exchange | Unknown | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 1,239 | £1,957.62 | Exchange | Buy | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 718 | £1,134.44 | Exchange | Buy | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 512 | £808.96 | Exchange | Buy | AT |
| 01/05/2026 | 14:44:42 | 158.00p | 270 | £426.60 | Exchange | Buy | AT |
| 01/05/2026 | 14:43:00 | 157.60p | 2 | £3.15 | Off-book | Sell | SI |
| 01/05/2026 | 14:36:37 | 157.60p | 36 | £56.74 | Exchange | Sell | AT |
