Foresight Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 499.00 | 500.00 | 491.00 | 494.00 | 426.60 | 251,682 |
| 2024-09-04 | 508.00 | 508.00 | 496.00 | 500.00 | 431.78 | 255,982 |
| 2024-09-03 | 506.00 | 510.00 | 504.00 | 504.00 | 435.23 | 151,515 |
| 2024-09-02 | 530.00 | 530.00 | 506.00 | 506.00 | 436.96 | 132,593 |
| 2024-08-30 | 520.00 | 520.00 | 514.00 | 514.00 | 443.87 | 82,994 |
| 2024-08-29 | 510.00 | 522.00 | 510.00 | 518.00 | 447.32 | 126,605 |
| 2024-08-28 | 518.00 | 524.00 | 513.99 | 520.00 | 449.05 | 49,416 |
| 2024-08-27 | 510.00 | 528.00 | 510.00 | 520.00 | 449.05 | 132,342 |
| 2024-08-23 | 520.00 | 520.00 | 518.00 | 518.00 | 447.32 | 14,835 |
| 2024-08-22 | 530.00 | 530.00 | 514.00 | 518.00 | 447.32 | 44,788 |
| 2024-08-21 | 518.00 | 522.00 | 516.00 | 520.00 | 449.05 | 73,362 |
| 2024-08-20 | 522.00 | 528.00 | 516.00 | 518.00 | 447.32 | 22,524 |
| 2024-08-19 | 518.00 | 526.00 | 512.00 | 522.00 | 450.78 | 51,069 |
| 2024-08-16 | 526.00 | 530.00 | 512.00 | 520.00 | 449.05 | 30,131 |
| 2024-08-15 | 508.00 | 538.00 | 501.55 | 528.00 | 455.96 | 80,364 |
| 2024-08-14 | 506.00 | 508.00 | 494.00 | 499.00 | 430.91 | 113,814 |
| 2024-08-13 | 490.00 | 506.00 | 486.65 | 499.00 | 430.91 | 51,183 |
| 2024-08-12 | 500.00 | 504.00 | 489.00 | 489.00 | 422.28 | 80,059 |
| 2024-08-09 | 480.00 | 504.00 | 480.00 | 499.00 | 430.91 | 30,628 |
| 2024-08-08 | 485.00 | 489.67 | 473.00 | 488.00 | 421.42 | 39,609 |
| 2024-08-07 | 476.00 | 487.00 | 470.00 | 487.00 | 420.55 | 151,301 |
| 2024-08-06 | 487.00 | 493.00 | 472.00 | 472.00 | 407.60 | 180,529 |
| 2024-08-05 | 504.00 | 504.00 | 469.00 | 478.00 | 412.78 | 488,733 |
| 2024-08-02 | 518.00 | 520.00 | 502.00 | 504.00 | 435.23 | 189,351 |
| 2024-08-01 | 522.00 | 525.00 | 520.00 | 522.00 | 450.78 | 135,368 |
| 2024-07-31 | 520.00 | 524.00 | 516.10 | 522.00 | 450.78 | 393,063 |
| 2024-07-30 | 512.00 | 522.00 | 510.00 | 518.00 | 447.32 | 242,082 |
| 2024-07-29 | 518.00 | 523.20 | 510.00 | 512.00 | 442.14 | 106,767 |
| 2024-07-26 | 497.00 | 516.00 | 497.00 | 516.00 | 445.60 | 1,380,957 |
| 2024-07-25 | 495.00 | 497.00 | 490.00 | 496.00 | 428.32 | 59,719 |
| 2024-07-24 | 500.00 | 500.67 | 493.97 | 495.00 | 427.46 | 125,020 |
| 2024-07-23 | 500.00 | 502.00 | 492.00 | 502.00 | 433.51 | 145,106 |
| 2024-07-22 | 498.00 | 502.00 | 498.00 | 500.00 | 431.78 | 95,560 |
| 2024-07-19 | 500.00 | 500.00 | 487.99 | 498.00 | 430.05 | 131,176 |
| 2024-07-18 | 506.00 | 507.20 | 500.00 | 502.00 | 433.51 | 197,759 |
| 2024-07-17 | 510.00 | 510.00 | 506.00 | 510.00 | 440.41 | 8,850 |
| 2024-07-16 | 508.00 | 514.00 | 506.00 | 510.00 | 440.41 | 57,944 |
| 2024-07-15 | 512.00 | 512.00 | 508.00 | 508.00 | 438.69 | 46,830 |
| 2024-07-12 | 516.00 | 516.00 | 508.10 | 510.00 | 440.41 | 103,400 |
| 2024-07-11 | 510.00 | 512.00 | 508.00 | 510.00 | 440.41 | 244,434 |
| 2024-07-10 | 510.00 | 512.00 | 506.00 | 510.00 | 440.41 | 165,304 |
| 2024-07-09 | 510.00 | 512.00 | 506.00 | 510.00 | 440.41 | 53,667 |
| 2024-07-08 | 512.00 | 514.00 | 506.00 | 510.00 | 440.41 | 115,142 |
| 2024-07-05 | 510.00 | 512.00 | 504.00 | 510.00 | 440.41 | 172,868 |
| 2024-07-04 | 506.00 | 514.00 | 502.00 | 508.00 | 438.69 | 1,158,290 |
| 2024-07-03 | 492.00 | 518.00 | 490.00 | 518.00 | 447.32 | 98,462 |
| 2024-07-02 | 488.00 | 504.00 | 482.00 | 494.00 | 426.60 | 58,403 |
| 2024-07-01 | 475.00 | 484.00 | 469.00 | 478.00 | 412.78 | 58,134 |
| 2024-06-28 | 463.00 | 481.80 | 459.00 | 470.00 | 405.87 | 273,512 |
| 2024-06-27 | 465.00 | 469.00 | 456.00 | 461.00 | 398.10 | 57,468 |
| 2024-06-26 | 460.00 | 470.28 | 450.00 | 450.00 | 388.60 | 67,140 |
| 2024-06-25 | 472.00 | 478.75 | 452.00 | 457.00 | 394.65 | 34,144 |
| 2024-06-24 | 486.00 | 490.00 | 467.00 | 467.00 | 403.28 | 55,464 |
| 2024-06-21 | 471.00 | 498.00 | 459.80 | 498.00 | 430.05 | 259,130 |
| 2024-06-20 | 460.00 | 474.00 | 450.00 | 474.00 | 409.33 | 68,741 |
| 2024-06-19 | 452.00 | 460.00 | 448.00 | 454.00 | 392.05 | 93,981 |
| 2024-06-18 | 432.00 | 455.00 | 427.00 | 455.00 | 392.92 | 129,813 |
| 2024-06-17 | 428.00 | 449.00 | 427.00 | 430.00 | 371.33 | 272,475 |
| 2024-06-14 | 430.00 | 449.00 | 428.00 | 430.00 | 371.33 | 210,322 |
| 2024-06-13 | 436.00 | 453.00 | 424.00 | 429.00 | 370.47 | 137,128 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.1900 GBP |
| 2026-01-15 | 0.0810 GBP |
| 2025-09-18 | 0.1680 GBP |
| 2025-01-16 | 0.0740 GBP |
| 2024-09-19 | 0.1550 GBP |
| 2024-01-11 | 0.0670 GBP |
| 2023-09-28 | 0.1550 GBP |
| 2023-01-12 | 0.0460 GBP |
| 2022-08-18 | 0.0980 GBP |
| 2022-03-10 | 0.0400 GBP |
| 2021-09-09 | 0.0170 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.