See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← FGEN.LSE stock page

Foresight Environmental Infrastructure Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-1167.00068.70066.70066.90060.3612,396,905
2025-11-1066.40068.70066.20067.70061.0832,787,861
2025-11-0767.90067.90065.30065.80059.368952,661
2025-11-0667.40068.00066.50066.60060.0901,520,156
2025-11-0566.90067.90066.90067.30060.7221,248,395
2025-11-0466.80067.90066.80066.80060.2711,308,184
2025-11-0368.20069.60066.20066.60060.0903,251,714
2025-10-3168.00069.70068.00068.50061.8041,589,196
2025-10-3069.90070.20068.10068.10061.4441,320,299
2025-10-2970.20070.30069.10069.10062.346969,099
2025-10-2870.70070.70069.00069.70062.8871,203,178
2025-10-2767.40070.50067.40070.00063.1581,975,057
2025-10-2470.00070.00068.40068.60061.8951,059,354
2025-10-2369.00069.50068.20069.20062.4361,211,221
← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-030.0201 GBP
2026-06-040.0199 GBP
2026-03-050.0199 GBP
2025-12-040.0199 GBP
2025-09-040.0199 GBP
2025-06-050.0195 GBP
2025-03-060.0195 GBP
2024-12-050.0195 GBP
2024-09-050.0195 GBP
2024-06-060.0189 GBP
2024-02-290.0190 GBP
2023-12-070.0189 GBP
2023-08-310.0189 GBP
2023-06-010.0179 GBP
2023-02-020.0178 GBP
2022-12-080.0179 GBP
2022-09-010.0178 GBP
2022-06-010.0170 GBP
2022-03-030.0170 GBP
2021-12-020.0170 GBP
2021-09-020.0170 GBP
2021-06-030.0169 GBP
2021-03-040.0169 GBP
2020-12-030.0169 GBP
2020-09-030.0169 GBP
2020-06-040.0167 GBP
2020-02-130.0167 GBP
2019-11-280.0167 GBP
2019-08-220.0167 GBP
2019-06-060.0163 GBP
2019-03-140.0163 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.