Foresight Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 438.00 | 444.79 | 431.00 | 436.00 | 376.51 | 66,250 |
| 2024-06-11 | 438.00 | 456.00 | 436.50 | 438.00 | 378.24 | 64,815 |
| 2024-06-10 | 450.00 | 458.00 | 441.00 | 442.00 | 381.69 | 59,884 |
| 2024-06-07 | 463.00 | 465.66 | 455.00 | 458.00 | 395.51 | 34,393 |
| 2024-06-06 | 465.00 | 467.00 | 461.00 | 463.00 | 399.83 | 10,746 |
| 2024-06-05 | 470.00 | 477.00 | 465.00 | 468.00 | 404.14 | 32,403 |
| 2024-06-04 | 465.00 | 475.05 | 465.00 | 469.00 | 405.01 | 43,621 |
| 2024-06-03 | 474.00 | 486.00 | 474.00 | 480.00 | 414.51 | 89,203 |
| 2024-05-31 | 475.00 | 481.50 | 468.00 | 474.00 | 409.33 | 66,622 |
| 2024-05-30 | 450.00 | 490.00 | 450.00 | 480.00 | 414.51 | 164,489 |
| 2024-05-29 | 465.00 | 469.00 | 456.00 | 456.00 | 393.78 | 117,054 |
| 2024-05-28 | 447.00 | 468.00 | 435.00 | 465.00 | 401.55 | 71,632 |
| 2024-05-24 | 445.00 | 445.00 | 432.00 | 444.00 | 383.42 | 281,855 |
| 2024-05-23 | 431.00 | 441.00 | 430.00 | 439.00 | 379.10 | 99,980 |
| 2024-05-22 | 440.00 | 462.00 | 436.00 | 438.00 | 378.24 | 47,467 |
| 2024-05-21 | 440.00 | 447.00 | 440.00 | 443.00 | 382.56 | 63,465 |
| 2024-05-20 | 440.00 | 462.00 | 440.00 | 447.00 | 386.01 | 253,019 |
| 2024-05-17 | 450.00 | 458.20 | 450.00 | 452.00 | 390.33 | 25,125 |
| 2024-05-16 | 440.00 | 456.00 | 440.00 | 456.00 | 393.78 | 85,094 |
| 2024-05-15 | 460.00 | 460.00 | 450.00 | 451.00 | 389.46 | 77,714 |
| 2024-05-14 | 440.00 | 460.53 | 440.00 | 456.00 | 393.78 | 45,426 |
| 2024-05-13 | 435.00 | 460.00 | 435.00 | 457.00 | 394.65 | 12,983 |
| 2024-05-10 | 444.00 | 457.00 | 444.00 | 457.00 | 394.65 | 111,111 |
| 2024-05-09 | 435.00 | 450.00 | 435.00 | 449.00 | 387.74 | 149,686 |
| 2024-05-08 | 469.00 | 469.00 | 443.00 | 444.00 | 383.42 | 423,050 |
| 2024-05-07 | 460.00 | 464.00 | 456.00 | 456.00 | 393.78 | 54,939 |
| 2024-05-03 | 462.00 | 462.00 | 449.84 | 458.00 | 395.51 | 156,454 |
| 2024-05-02 | 455.00 | 468.00 | 441.00 | 468.00 | 404.14 | 95,752 |
| 2024-05-01 | 443.00 | 445.08 | 440.00 | 440.00 | 379.96 | 218,343 |
| 2024-04-30 | 442.00 | 450.00 | 438.00 | 442.00 | 381.69 | 41,163 |
| 2024-04-29 | 442.00 | 454.00 | 433.00 | 441.00 | 380.83 | 130,317 |
| 2024-04-26 | 454.00 | 457.00 | 436.00 | 440.00 | 379.96 | 88,890 |
| 2024-04-25 | 449.00 | 449.00 | 442.00 | 444.00 | 383.42 | 42,927 |
| 2024-04-24 | 443.00 | 448.00 | 443.00 | 444.00 | 383.42 | 41,623 |
| 2024-04-23 | 446.00 | 450.00 | 442.20 | 445.00 | 384.28 | 67,320 |
| 2024-04-22 | 453.00 | 459.00 | 436.00 | 437.00 | 377.37 | 105,263 |
| 2024-04-19 | 458.00 | 462.00 | 440.00 | 440.00 | 379.96 | 90,802 |
| 2024-04-18 | 446.00 | 460.00 | 446.00 | 458.00 | 395.51 | 64,711 |
| 2024-04-17 | 444.00 | 457.00 | 440.64 | 455.00 | 392.92 | 84,249 |
| 2024-04-16 | 463.00 | 467.00 | 445.00 | 447.00 | 386.01 | 187,754 |
| 2024-04-15 | 476.00 | 487.00 | 470.00 | 470.00 | 405.87 | 265,667 |
| 2024-04-12 | 468.00 | 479.25 | 465.00 | 479.00 | 413.64 | 313,608 |
| 2024-04-11 | 445.00 | 470.00 | 444.01 | 466.00 | 402.42 | 367,406 |
| 2024-04-10 | 462.00 | 463.00 | 450.90 | 457.00 | 394.65 | 65,553 |
| 2024-04-09 | 462.00 | 462.00 | 449.00 | 449.00 | 387.74 | 31,618 |
| 2024-04-08 | 445.00 | 461.00 | 445.00 | 456.00 | 393.78 | 37,105 |
| 2024-04-05 | 446.00 | 451.00 | 445.00 | 450.00 | 388.60 | 44,789 |
| 2024-04-04 | 446.00 | 454.00 | 445.00 | 454.00 | 392.05 | 74,709 |
| 2024-04-03 | 445.00 | 457.00 | 445.00 | 450.00 | 388.60 | 51,119 |
| 2024-04-02 | 450.00 | 462.00 | 446.00 | 452.00 | 390.33 | 87,769 |
| 2024-03-28 | 446.00 | 450.00 | 445.00 | 445.00 | 384.28 | 30,890 |
| 2024-03-27 | 447.00 | 458.00 | 447.00 | 449.00 | 387.74 | 176,399 |
| 2024-03-26 | 446.00 | 449.00 | 442.00 | 449.00 | 387.74 | 21,008 |
| 2024-03-25 | 440.00 | 453.00 | 440.00 | 443.00 | 382.56 | 48,888 |
| 2024-03-22 | 450.00 | 458.00 | 449.00 | 454.00 | 392.05 | 18,488 |
| 2024-03-21 | 451.00 | 457.00 | 442.00 | 450.00 | 388.60 | 17,770 |
| 2024-03-20 | 450.00 | 450.00 | 445.00 | 448.00 | 386.87 | 75,244 |
| 2024-03-19 | 449.00 | 457.00 | 448.00 | 453.00 | 391.19 | 172,422 |
| 2024-03-18 | 452.00 | 453.80 | 446.00 | 450.00 | 388.60 | 97,861 |
| 2024-03-15 | 462.00 | 462.00 | 443.00 | 452.00 | 390.33 | 153,779 |
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.