Foresight Group Holdings Ltd. FSG
LSE · United Kingdom · Miscellaneous
GBp 464.00+15.00 (+3.34%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 464.00 | +3.34% | GBp 445.50 | GBp 468.00 | GBp 442.50 | 647.42K |
| 2026-09-30 | GBp 449.00 | +3.46% | GBp 439.00 | GBp 454.00 | GBp 437.00 | 322.93K |
| 2026-09-29 | GBp 434.00 | -0.12% | GBp 445.00 | GBp 445.00 | GBp 428.50 | 201.05K |
| 2026-09-28 | GBp 434.50 | +0.93% | GBp 431.50 | GBp 446.50 | GBp 431.50 | 150.90K |
| 2026-09-25 | GBp 430.50 | +1.06% | GBp 430.50 | GBp 435.00 | GBp 425.50 | 199.97K |
| 2026-09-24 | GBp 426.00 | -3.29% | GBp 438.50 | GBp 442.00 | GBp 426.00 | 186.58K |
| 2026-09-23 | GBp 440.50 | -0.34% | GBp 455.00 | GBp 455.00 | GBp 436.00 | 233.96K |
| 2026-09-22 | GBp 442.00 | -0.67% | GBp 455.00 | GBp 455.00 | GBp 431.00 | 174.61K |
| 2026-09-21 | GBp 445.00 | +0.79% | GBp 430.00 | GBp 450.50 | GBp 430.00 | 612.21K |
| 2026-09-18 | GBp 441.50 | -1.01% | GBp 430.00 | GBp 449.41 | GBp 430.00 | 330.87K |
| 2026-09-17 | GBp 446.00 | -4.09% | GBp 445.00 | GBp 452.32 | GBp 437.58 | 590.26K |
| 2026-09-16 | GBp 465.00 | +0.98% | GBp 460.00 | GBp 467.52 | GBp 458.00 | 712.93K |
| 2026-09-15 | GBp 460.50 | -1.39% | GBp 465.50 | GBp 467.50 | GBp 454.50 | 363.58K |
| 2026-09-14 | GBp 467.00 | -1.06% | GBp 465.50 | GBp 479.15 | GBp 462.50 | 823.71K |
| 2026-09-11 | GBp 472.00 | +0.64% | GBp 468.50 | GBp 474.18 | GBp 466.86 | 191.92K |
| 2026-09-10 | GBp 469.00 | -1.05% | GBp 479.00 | GBp 483.00 | GBp 469.00 | 178.79K |
| 2026-09-09 | GBp 474.00 | -1.04% | GBp 476.50 | GBp 478.50 | GBp 472.00 | 384.61K |
| 2026-09-08 | GBp 479.00 | +0.52% | GBp 481.00 | GBp 482.00 | GBp 473.90 | 273.57K |
| 2026-09-07 | GBp 476.50 | -0.42% | GBp 482.00 | GBp 482.00 | GBp 475.00 | 163.59K |
| 2026-09-04 | GBp 478.50 | +1.38% | GBp 471.00 | GBp 481.00 | GBp 469.50 | 240.62K |
| 2026-09-03 | GBp 472.00 | +1.61% | GBp 464.50 | GBp 478.48 | GBp 461.50 | 305.15K |
| 2026-09-02 | GBp 464.50 | -4.33% | GBp 469.00 | GBp 487.00 | GBp 461.00 | 480.94K |
| 2026-09-01 | GBp 485.50 | -2.51% | GBp 510.00 | GBp 510.00 | GBp 478.50 | 348.42K |
| 2026-08-28 | GBp 498.00 | +0.61% | GBp 499.50 | GBp 503.00 | GBp 494.12 | 885.92K |
| 2026-08-27 | GBp 495.00 | -0.50% | GBp 498.50 | GBp 504.00 | GBp 495.00 | 655.85K |
| 2026-08-26 | GBp 497.50 | +0.81% | GBp 496.50 | GBp 500.00 | GBp 491.15 | 775.51K |
| 2026-08-25 | GBp 493.50 | -0.50% | GBp 497.50 | GBp 503.00 | GBp 493.50 | 635.67K |
| 2026-08-24 | GBp 496.00 | -1.00% | GBp 502.00 | GBp 503.00 | GBp 496.00 | 121.55K |
| 2026-08-21 | GBp 501.00 | +0.50% | GBp 499.00 | GBp 501.00 | GBp 491.50 | 139.58K |
| 2026-08-20 | GBp 498.50 | +1.12% | GBp 492.50 | GBp 501.00 | GBp 491.50 | 144.38K |
| 2026-08-19 | GBp 493.00 | +0.20% | GBp 490.00 | GBp 499.00 | GBp 486.50 | 272.05K |
| 2026-08-18 | GBp 492.00 | -0.81% | GBp 500.00 | GBp 500.00 | GBp 492.00 | 100.24K |
| 2026-08-17 | GBp 496.00 | -1.39% | GBp 504.00 | GBp 506.00 | GBp 496.00 | 131.35K |
| 2026-08-14 | GBp 503.00 | +0.60% | GBp 515.00 | GBp 515.00 | GBp 498.00 | 225.32K |
| 2026-08-13 | GBp 500.00 | +0.20% | GBp 490.00 | GBp 506.00 | GBp 490.00 | 243.04K |
| 2026-08-12 | GBp 499.00 | -0.20% | GBp 505.00 | GBp 508.36 | GBp 497.50 | 756.83K |
| 2026-08-11 | GBp 500.00 | +0.10% | GBp 508.00 | GBp 508.00 | GBp 497.50 | 681.49K |
| 2026-08-10 | GBp 499.50 | -0.70% | GBp 499.50 | GBp 511.00 | GBp 499.50 | 595.75K |
| 2026-08-07 | GBp 503.00 | +1.51% | GBp 497.00 | GBp 504.00 | GBp 495.60 | 428.01K |
| 2026-08-06 | GBp 495.50 | 0.00% | GBp 497.50 | GBp 499.00 | GBp 490.00 | 184.71K |
| 2026-08-05 | GBp 495.50 | +0.61% | GBp 485.00 | GBp 498.18 | GBp 485.00 | 437.90K |
| 2026-08-04 | GBp 492.50 | +2.39% | GBp 478.50 | GBp 495.50 | GBp 478.50 | 459.39K |
| 2026-08-03 | GBp 481.00 | +3.66% | GBp 468.00 | GBp 485.00 | GBp 467.20 | 551.10K |
| 2026-07-31 | GBp 464.00 | -1.59% | GBp 476.50 | GBp 478.32 | GBp 463.50 | 391.52K |
| 2026-07-30 | GBp 471.50 | +1.51% | GBp 465.50 | GBp 477.50 | GBp 461.50 | 236.37K |
| 2026-07-29 | GBp 464.50 | -2.52% | GBp 478.50 | GBp 479.50 | GBp 460.50 | 318.08K |
| 2026-07-28 | GBp 476.50 | -0.73% | GBp 481.00 | GBp 485.00 | GBp 476.50 | 293.95K |
| 2026-07-27 | GBp 480.00 | +0.95% | GBp 480.00 | GBp 488.00 | GBp 476.50 | 308.42K |
| 2026-07-24 | GBp 475.50 | +3.82% | GBp 459.50 | GBp 479.50 | GBp 453.51 | 261.54K |
| 2026-07-23 | GBp 458.00 | -3.68% | GBp 485.00 | GBp 485.00 | GBp 458.00 | 266.63K |
| 2026-07-22 | GBp 475.50 | -2.66% | GBp 485.00 | GBp 488.50 | GBp 469.43 | 264.95K |
| 2026-07-21 | GBp 488.50 | +1.56% | GBp 481.00 | GBp 488.50 | GBp 473.50 | 154.14K |
| 2026-07-20 | GBp 481.00 | +0.63% | GBp 478.00 | GBp 485.50 | GBp 473.50 | 189.96K |
| 2026-07-17 | GBp 478.00 | 0.00% | GBp 479.50 | GBp 481.50 | GBp 471.50 | 301.28K |
| 2026-07-16 | GBp 478.00 | +1.92% | GBp 467.00 | GBp 479.00 | GBp 466.00 | 168.75K |
| 2026-07-15 | GBp 469.00 | +2.96% | GBp 445.00 | GBp 473.50 | GBp 445.00 | 537.11K |
| 2026-07-14 | GBp 455.50 | +0.44% | GBp 450.00 | GBp 456.00 | GBp 445.00 | 1.16M |
| 2026-07-13 | GBp 453.50 | -0.11% | GBp 452.00 | GBp 459.00 | GBp 449.00 | 343.01K |
| 2026-07-10 | GBp 454.00 | +0.11% | GBp 453.00 | GBp 459.50 | GBp 449.00 | 278.68K |
| 2026-07-09 | GBp 453.50 | +3.42% | GBp 446.00 | GBp 455.00 | GBp 440.50 | 212.84K |
| 2026-07-08 | GBp 438.50 | -4.57% | GBp 451.00 | GBp 460.50 | GBp 438.00 | 242.45K |
| 2026-07-07 | GBp 459.50 | -1.39% | GBp 469.00 | GBp 469.00 | GBp 456.00 | 234.51K |
| 2026-07-06 | GBp 466.00 | +1.30% | GBp 461.50 | GBp 469.00 | GBp 456.50 | 360.50K |
| 2026-07-03 | GBp 460.00 | +2.22% | GBp 457.50 | GBp 468.30 | GBp 442.50 | 504.10K |
| 2026-07-02 | GBp 450.00 | +2.27% | GBp 438.50 | GBp 456.50 | GBp 436.50 | 318.24K |
| 2026-07-01 | GBp 440.00 | +0.46% | GBp 429.00 | GBp 443.50 | GBp 426.50 | 262.49K |
| 2026-06-30 | GBp 438.00 | +1.62% | GBp 432.50 | GBp 442.50 | GBp 432.50 | 560.35K |
| 2026-06-29 | GBp 431.00 | +5.12% | GBp 415.00 | GBp 454.00 | GBp 412.50 | 499.23K |
| 2026-06-26 | GBp 410.00 | -0.36% | GBp 408.00 | GBp 417.00 | GBp 398.00 | 226.79K |
| 2026-06-25 | GBp 411.50 | +0.12% | GBp 411.50 | GBp 417.50 | GBp 405.50 | 274.60K |
| 2026-06-24 | GBp 411.00 | -0.96% | GBp 415.50 | GBp 422.00 | GBp 405.50 | 176.65K |
| 2026-06-23 | GBp 415.00 | -1.54% | GBp 424.00 | GBp 424.00 | GBp 410.50 | 213.67K |
| 2026-06-22 | GBp 421.50 | -0.59% | GBp 427.00 | GBp 427.00 | GBp 416.50 | 126.99K |
| 2026-06-19 | GBp 424.00 | -0.12% | GBp 423.50 | GBp 427.00 | GBp 418.00 | 325.69K |
| 2026-06-18 | GBp 424.50 | -1.39% | GBp 427.50 | GBp 433.50 | GBp 418.40 | 185.88K |
| 2026-06-17 | GBp 430.50 | -0.35% | GBp 437.00 | GBp 437.00 | GBp 420.50 | 123.13K |
| 2026-06-16 | GBp 432.00 | +0.23% | GBp 440.50 | GBp 442.50 | GBp 430.50 | 353.33K |
| 2026-06-15 | GBp 431.00 | -0.23% | GBp 440.50 | GBp 448.50 | GBp 430.50 | 553.49K |
| 2026-06-12 | GBp 432.00 | +2.13% | GBp 429.00 | GBp 437.00 | GBp 424.50 | 187.58K |
| 2026-06-11 | GBp 423.00 | -2.65% | GBp 415.00 | GBp 435.00 | GBp 415.00 | 378.05K |
| 2026-06-10 | GBp 434.50 | +1.40% | GBp 431.00 | GBp 442.00 | GBp 424.00 | 410.69K |
| 2026-06-09 | GBp 428.50 | -0.12% | GBp 425.50 | GBp 439.50 | GBp 425.50 | 212.65K |
| 2026-06-08 | GBp 429.00 | +0.47% | GBp 425.00 | GBp 432.00 | GBp 418.00 | 505.44K |
| 2026-06-05 | GBp 427.00 | -2.06% | GBp 451.50 | GBp 451.50 | GBp 427.00 | 231.43K |
| 2026-06-04 | GBp 436.00 | +0.93% | GBp 428.00 | GBp 441.50 | GBp 427.00 | 183.42K |
| 2026-06-03 | GBp 432.00 | -2.04% | GBp 438.00 | GBp 450.50 | GBp 427.50 | 124.74K |
| 2026-06-02 | GBp 441.00 | -0.11% | GBp 442.00 | GBp 454.00 | GBp 440.00 | 308.97K |
| 2026-06-01 | GBp 441.50 | +0.80% | GBp 436.00 | GBp 445.50 | GBp 433.00 | 211.28K |
| 2026-05-29 | GBp 438.00 | +2.70% | GBp 428.50 | GBp 442.00 | GBp 427.00 | 422.21K |
| 2026-05-28 | GBp 426.50 | +0.71% | GBp 435.00 | GBp 435.00 | GBp 420.50 | 143.76K |