Forterra plc (FORT) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:35:00 | 153.20p | 50,710 | £77,687.72 | Exchange | Unknown | UT |
| 14/10/2026 | 15:29:44 | 152.20p | 16 | £24.35 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:44 | 152.20p | 640 | £974.08 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:44 | 152.20p | 1,186 | £1,805.09 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:30 | 152.40p | 764 | £1,164.34 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:30 | 152.40p | 561 | £854.96 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:30 | 152.40p | 400 | £609.60 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:02 | 152.40p | 1 | £1.52 | Off-book | Buy | OTC |
| 14/10/2026 | 15:28:51 | 152.20p | 88 | £133.94 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:42 | 152.20p | 400 | £608.80 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:42 | 152.20p | 198 | £301.36 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:42 | 152.20p | 1,116 | £1,698.55 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:42 | 152.20p | 987 | £1,502.21 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:05 | 152.20p | 400 | £608.80 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:05 | 152.20p | 626 | £952.77 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:05 | 152.20p | 171 | £260.26 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:05 | 152.00p | 1 | £1.52 | Exchange | Unknown | AT |
| 14/10/2026 | 15:26:05 | 151.80p | 79 | £119.92 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:05 | 152.00p | 863 | £1,311.76 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:05 | 152.00p | 400 | £608.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:21:05 | 152.00p | 1,110 | £1,687.20 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:05 | 152.00p | 817 | £1,241.84 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:05 | 152.00p | 514 | £781.28 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:05 | 152.00p | 1,085 | £1,649.20 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:05 | 152.00p | 543 | £825.36 | Exchange | Unknown | AT |
| 14/10/2026 | 15:20:45 | 152.00p | 2,018 | £3,067.36 | Exchange | Unknown | AT |
| 14/10/2026 | 15:20:45 | 152.00p | 616 | £936.32 | Exchange | Unknown | AT |
| 14/10/2026 | 15:20:45 | 152.00p | 129 | £196.08 | Exchange | Unknown | AT |
| 14/10/2026 | 15:20:45 | 152.20p | 205 | £312.01 | Exchange | Buy | AT |
| 14/10/2026 | 15:20:19 | 152.20p | 100 | £152.20 | Exchange | Unknown | AT |
| 14/10/2026 | 15:10:24 | 152.00p | 532 | £808.64 | Exchange | Buy | AT |
| 14/10/2026 | 15:10:24 | 152.00p | 100 | £152.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:10:24 | 152.00p | 63 | £95.76 | Exchange | Buy | AT |
| 14/10/2026 | 15:08:24 | 151.80p | 2,191 | £3,325.94 | Exchange | Sell | AT |
| 14/10/2026 | 15:08:24 | 151.80p | 528 | £801.50 | Exchange | Unknown | AT |
| 14/10/2026 | 15:08:12 | 152.00p | 750 | £1,140.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:08:12 | 152.00p | 500 | £760.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:08:12 | 152.00p | 67 | £101.84 | Exchange | Buy | AT |
| 14/10/2026 | 15:08:05 | 152.00p | 6 | £9.12 | Exchange | Buy | AT |
| 14/10/2026 | 15:08:05 | 152.00p | 166 | £252.32 | Exchange | Buy | AT |
| 14/10/2026 | 15:08:05 | 152.00p | 165 | £250.80 | Exchange | Buy | AT |
| 14/10/2026 | 15:08:05 | 152.00p | 127 | £193.04 | Exchange | Buy | AT |
| 14/10/2026 | 14:59:41 | 152.00p | 1,481 | £2,251.12 | Off-book | Buy | SI |
| 14/10/2026 | 14:55:21 | 151.22p | 1 | £1.51 | Exchange | Sell | OFF |
| 14/10/2026 | 14:54:56 | 151.56p | 1,149 | £1,741.42 | Exchange | Sell | OFF |
| 14/10/2026 | 14:54:55 | 151.56p | 3,335 | £5,054.50 | Exchange | Sell | OFF |
| 14/10/2026 | 14:53:05 | 151.80p | 1,959 | £2,973.76 | Exchange | Buy | AT |
| 14/10/2026 | 14:53:05 | 151.80p | 993 | £1,507.37 | Exchange | Buy | AT |
| 14/10/2026 | 14:53:05 | 151.80p | 508 | £771.14 | Exchange | Buy | AT |
| 14/10/2026 | 14:53:00 | 151.60p | 914 | £1,385.62 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:35:00 | 153.20p | 50,710 | £77,687.72 | Exchange | Unknown | UT |
| 14/10/2026 | 15:29:44 | 152.20p | 16 | £24.35 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:44 | 152.20p | 640 | £974.08 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:44 | 152.20p | 1,186 | £1,805.09 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:30 | 152.40p | 764 | £1,164.34 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:30 | 152.40p | 561 | £854.96 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:30 | 152.40p | 400 | £609.60 | Exchange | Unknown | AT |
| 14/10/2026 | 15:29:02 | 152.40p | 1 | £1.52 | Off-book | Buy | OTC |
| 14/10/2026 | 15:28:51 | 152.20p | 88 | £133.94 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:42 | 152.20p | 400 | £608.80 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:42 | 152.20p | 198 | £301.36 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:42 | 152.20p | 1,116 | £1,698.55 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:42 | 152.20p | 987 | £1,502.21 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:05 | 152.20p | 400 | £608.80 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:05 | 152.20p | 626 | £952.77 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:05 | 152.20p | 171 | £260.26 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:05 | 152.00p | 1 | £1.52 | Exchange | Unknown | AT |
| 14/10/2026 | 15:26:05 | 151.80p | 79 | £119.92 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:05 | 152.00p | 863 | £1,311.76 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:05 | 152.00p | 400 | £608.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:21:05 | 152.00p | 1,110 | £1,687.20 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:05 | 152.00p | 817 | £1,241.84 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:05 | 152.00p | 514 | £781.28 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:05 | 152.00p | 1,085 | £1,649.20 | Exchange | Unknown | AT |
| 14/10/2026 | 15:21:05 | 152.00p | 543 | £825.36 | Exchange | Unknown | AT |
| 14/10/2026 | 15:20:45 | 152.00p | 2,018 | £3,067.36 | Exchange | Unknown | AT |
| 14/10/2026 | 15:20:45 | 152.00p | 616 | £936.32 | Exchange | Unknown | AT |
| 14/10/2026 | 15:20:45 | 152.00p | 129 | £196.08 | Exchange | Unknown | AT |
| 14/10/2026 | 15:20:45 | 152.20p | 205 | £312.01 | Exchange | Buy | AT |
| 14/10/2026 | 15:20:19 | 152.20p | 100 | £152.20 | Exchange | Unknown | AT |
| 14/10/2026 | 15:10:24 | 152.00p | 532 | £808.64 | Exchange | Buy | AT |
| 14/10/2026 | 15:10:24 | 152.00p | 100 | £152.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:10:24 | 152.00p | 63 | £95.76 | Exchange | Buy | AT |
| 14/10/2026 | 15:08:24 | 151.80p | 2,191 | £3,325.94 | Exchange | Sell | AT |
| 14/10/2026 | 15:08:24 | 151.80p | 528 | £801.50 | Exchange | Unknown | AT |
| 14/10/2026 | 15:08:12 | 152.00p | 750 | £1,140.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:08:12 | 152.00p | 500 | £760.00 | Exchange | Buy | AT |
| 14/10/2026 | 15:08:12 | 152.00p | 67 | £101.84 | Exchange | Buy | AT |
| 14/10/2026 | 15:08:05 | 152.00p | 6 | £9.12 | Exchange | Buy | AT |
| 14/10/2026 | 15:08:05 | 152.00p | 166 | £252.32 | Exchange | Buy | AT |
| 14/10/2026 | 15:08:05 | 152.00p | 165 | £250.80 | Exchange | Buy | AT |
| 14/10/2026 | 15:08:05 | 152.00p | 127 | £193.04 | Exchange | Buy | AT |
| 14/10/2026 | 14:59:41 | 152.00p | 1,481 | £2,251.12 | Off-book | Buy | SI |
| 14/10/2026 | 14:55:21 | 151.22p | 1 | £1.51 | Exchange | Sell | OFF |
| 14/10/2026 | 14:54:56 | 151.56p | 1,149 | £1,741.42 | Exchange | Sell | OFF |
| 14/10/2026 | 14:54:55 | 151.56p | 3,335 | £5,054.50 | Exchange | Sell | OFF |
| 14/10/2026 | 14:53:05 | 151.80p | 1,959 | £2,973.76 | Exchange | Buy | AT |
| 14/10/2026 | 14:53:05 | 151.80p | 993 | £1,507.37 | Exchange | Buy | AT |
| 14/10/2026 | 14:53:05 | 151.80p | 508 | £771.14 | Exchange | Buy | AT |
| 14/10/2026 | 14:53:00 | 151.60p | 914 | £1,385.62 | Exchange | Sell | AT |
