Foresight Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 454.00 | 455.00 | 445.00 | 446.00 | 385.15 | 68,518 |
| 2024-03-13 | 453.00 | 453.00 | 445.00 | 445.00 | 384.28 | 115,804 |
| 2024-03-12 | 447.00 | 450.00 | 444.00 | 445.00 | 384.28 | 103,972 |
| 2024-03-11 | 454.00 | 454.00 | 445.00 | 446.00 | 385.15 | 131,287 |
| 2024-03-08 | 460.00 | 464.00 | 445.00 | 453.00 | 391.19 | 66,903 |
| 2024-03-07 | 454.00 | 461.00 | 445.00 | 451.00 | 389.46 | 157,042 |
| 2024-03-06 | 443.00 | 453.00 | 436.00 | 444.00 | 383.42 | 82,592 |
| 2024-03-05 | 435.00 | 445.00 | 435.00 | 437.00 | 377.37 | 127,491 |
| 2024-03-04 | 434.00 | 445.00 | 434.00 | 440.00 | 379.96 | 52,040 |
| 2024-03-01 | 424.00 | 438.00 | 424.00 | 433.00 | 373.92 | 46,821 |
| 2024-02-29 | 427.00 | 437.00 | 425.00 | 429.00 | 370.47 | 45,350 |
| 2024-02-28 | 429.00 | 429.00 | 419.00 | 424.00 | 366.15 | 71,033 |
| 2024-02-27 | 424.00 | 429.00 | 423.00 | 423.00 | 365.28 | 291,390 |
| 2024-02-26 | 443.00 | 455.10 | 422.00 | 425.00 | 367.01 | 48,798 |
| 2024-02-23 | 445.00 | 450.00 | 442.00 | 444.00 | 383.42 | 129,408 |
| 2024-02-22 | 451.00 | 456.60 | 448.00 | 449.00 | 387.74 | 42,515 |
| 2024-02-21 | 439.00 | 452.00 | 439.00 | 451.00 | 389.46 | 172,645 |
| 2024-02-20 | 444.00 | 444.00 | 434.00 | 440.00 | 379.96 | 35,899 |
| 2024-02-19 | 430.00 | 438.00 | 426.00 | 438.00 | 378.24 | 87,427 |
| 2024-02-16 | 434.00 | 434.00 | 432.00 | 433.00 | 373.92 | 17,157 |
| 2024-02-15 | 431.00 | 439.40 | 424.00 | 429.00 | 370.47 | 108,050 |
| 2024-02-14 | 430.00 | 432.80 | 426.00 | 429.00 | 370.47 | 73,094 |
| 2024-02-13 | 441.00 | 441.00 | 430.00 | 431.00 | 372.19 | 167,109 |
| 2024-02-12 | 441.00 | 443.18 | 434.00 | 440.00 | 379.96 | 804,529 |
| 2024-02-09 | 443.00 | 445.00 | 440.00 | 441.00 | 380.83 | 113,315 |
| 2024-02-08 | 441.00 | 447.07 | 437.00 | 440.00 | 379.96 | 91,300 |
| 2024-02-07 | 440.00 | 444.52 | 433.00 | 440.00 | 379.96 | 226,788 |
| 2024-02-06 | 441.00 | 445.00 | 437.00 | 443.00 | 382.56 | 381,939 |
| 2024-02-05 | 435.00 | 446.00 | 435.00 | 440.00 | 379.96 | 109,680 |
| 2024-02-02 | 460.00 | 460.00 | 432.50 | 437.00 | 377.37 | 417,237 |
| 2024-02-01 | 456.00 | 457.75 | 444.00 | 448.00 | 386.87 | 316,822 |
| 2024-01-31 | 460.00 | 469.00 | 450.00 | 455.00 | 392.92 | 203,733 |
| 2024-01-30 | 455.00 | 460.00 | 450.00 | 453.00 | 391.19 | 26,084 |
| 2024-01-29 | 460.00 | 469.00 | 450.00 | 451.00 | 389.46 | 149,544 |
| 2024-01-26 | 462.00 | 464.00 | 455.00 | 460.00 | 397.24 | 44,595 |
| 2024-01-25 | 460.00 | 463.00 | 454.50 | 461.00 | 398.10 | 128,051 |
| 2024-01-24 | 455.00 | 459.00 | 450.00 | 450.00 | 388.60 | 114,737 |
| 2024-01-23 | 446.00 | 452.00 | 443.33 | 451.00 | 389.46 | 396,533 |
| 2024-01-22 | 440.00 | 450.00 | 422.00 | 446.00 | 385.15 | 210,874 |
| 2024-01-19 | 437.00 | 444.00 | 430.00 | 441.00 | 380.83 | 137,554 |
| 2024-01-18 | 425.00 | 443.70 | 411.00 | 437.00 | 377.37 | 517,351 |
| 2024-01-17 | 413.00 | 423.00 | 410.00 | 423.00 | 365.28 | 71,588 |
| 2024-01-16 | 406.00 | 422.00 | 406.00 | 416.00 | 359.24 | 486,409 |
| 2024-01-15 | 403.00 | 407.00 | 399.00 | 406.00 | 350.60 | 228,175 |
| 2024-01-12 | 390.00 | 406.00 | 388.72 | 403.00 | 348.01 | 168,319 |
| 2024-01-11 | 404.00 | 404.00 | 383.00 | 387.00 | 334.20 | 89,427 |
| 2024-01-10 | 417.00 | 417.00 | 403.00 | 405.00 | 343.95 | 86,485 |
| 2024-01-09 | 414.00 | 421.00 | 411.00 | 416.00 | 353.30 | 30,907 |
| 2024-01-08 | 411.00 | 422.00 | 411.00 | 412.00 | 349.90 | 44,153 |
| 2024-01-05 | 406.00 | 420.00 | 406.00 | 417.00 | 354.15 | 96,538 |
| 2024-01-04 | 413.00 | 420.00 | 408.00 | 415.00 | 352.45 | 61,457 |
| 2024-01-03 | 419.00 | 421.00 | 413.00 | 413.00 | 350.75 | 288,537 |
| 2024-01-02 | 419.00 | 429.20 | 419.00 | 421.00 | 357.54 | 125,741 |
| 2023-12-29 | 422.00 | 435.00 | 421.00 | 431.00 | 366.04 | 52,493 |
| 2023-12-28 | 428.00 | 432.96 | 423.00 | 432.00 | 366.88 | 27,438 |
| 2023-12-27 | 419.00 | 430.00 | 417.72 | 428.00 | 363.49 | 56,493 |
| 2023-12-22 | 420.00 | 423.00 | 417.00 | 419.00 | 355.84 | 26,660 |
| 2023-12-21 | 414.00 | 420.00 | 402.00 | 415.00 | 352.45 | 91,641 |
| 2023-12-20 | 405.00 | 418.00 | 402.00 | 416.00 | 353.30 | 155,688 |
| 2023-12-19 | 400.00 | 405.68 | 397.00 | 400.00 | 339.71 | 82,246 |
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.