Foresight Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 395.00 | 403.00 | 390.00 | 399.00 | 338.86 | 99,056 |
| 2023-12-15 | 410.00 | 410.00 | 397.00 | 397.00 | 337.16 | 363,298 |
| 2023-12-14 | 402.00 | 410.00 | 397.29 | 409.00 | 347.35 | 171,558 |
| 2023-12-13 | 395.00 | 407.50 | 395.00 | 397.00 | 337.16 | 84,773 |
| 2023-12-12 | 405.00 | 410.00 | 402.00 | 405.00 | 343.95 | 196,392 |
| 2023-12-11 | 406.00 | 410.00 | 397.00 | 406.00 | 344.80 | 116,599 |
| 2023-12-08 | 396.00 | 408.00 | 396.00 | 406.00 | 344.80 | 508,626 |
| 2023-12-07 | 395.00 | 405.00 | 395.00 | 405.00 | 343.95 | 58,918 |
| 2023-12-06 | 395.00 | 404.00 | 395.00 | 401.00 | 340.56 | 90,798 |
| 2023-12-05 | 405.00 | 419.00 | 398.00 | 400.00 | 339.71 | 97,562 |
| 2023-12-04 | 404.00 | 418.00 | 400.00 | 403.00 | 342.26 | 137,783 |
| 2023-12-01 | 400.00 | 419.00 | 400.00 | 407.00 | 345.65 | 80,130 |
| 2023-11-30 | 409.00 | 430.00 | 404.00 | 404.00 | 343.11 | 189,525 |
| 2023-11-29 | 415.00 | 417.00 | 410.00 | 415.00 | 352.45 | 191,584 |
| 2023-11-28 | 411.00 | 412.21 | 404.06 | 408.00 | 346.50 | 13,811 |
| 2023-11-27 | 410.00 | 420.00 | 407.20 | 412.00 | 349.90 | 56,571 |
| 2023-11-24 | 414.00 | 414.00 | 408.00 | 412.00 | 349.90 | 78,912 |
| 2023-11-23 | 414.00 | 414.00 | 400.00 | 410.00 | 348.20 | 62,651 |
| 2023-11-22 | 405.00 | 418.00 | 404.36 | 412.00 | 349.90 | 252,535 |
| 2023-11-21 | 413.00 | 418.66 | 404.00 | 413.00 | 350.75 | 23,230 |
| 2023-11-20 | 419.00 | 425.00 | 409.20 | 421.00 | 357.54 | 40,678 |
| 2023-11-17 | 419.00 | 420.00 | 400.00 | 406.00 | 344.80 | 42,186 |
| 2023-11-16 | 423.00 | 428.04 | 412.00 | 412.00 | 349.90 | 49,176 |
| 2023-11-15 | 429.00 | 444.00 | 413.90 | 428.00 | 363.49 | 122,967 |
| 2023-11-14 | 411.00 | 429.00 | 392.08 | 429.00 | 364.34 | 328,524 |
| 2023-11-13 | 393.00 | 404.00 | 391.00 | 399.00 | 338.86 | 72,557 |
| 2023-11-10 | 409.00 | 414.00 | 401.55 | 405.00 | 343.95 | 42,287 |
| 2023-11-09 | 399.00 | 401.00 | 393.29 | 401.00 | 340.56 | 227,229 |
| 2023-11-08 | 385.00 | 408.00 | 385.00 | 395.00 | 335.46 | 43,083 |
| 2023-11-07 | 396.00 | 397.00 | 388.00 | 391.00 | 332.06 | 346,647 |
| 2023-11-06 | 394.00 | 404.00 | 383.80 | 397.00 | 337.16 | 59,157 |
| 2023-11-03 | 405.00 | 405.00 | 389.00 | 397.00 | 337.16 | 159,486 |
| 2023-11-02 | 384.00 | 401.59 | 375.00 | 394.00 | 334.61 | 73,879 |
| 2023-11-01 | 368.00 | 382.32 | 361.36 | 378.00 | 321.02 | 43,659 |
| 2023-10-31 | 359.00 | 368.00 | 353.04 | 368.00 | 312.53 | 83,267 |
| 2023-10-30 | 336.00 | 360.00 | 336.00 | 358.00 | 304.04 | 140,261 |
| 2023-10-27 | 341.00 | 342.00 | 330.00 | 330.00 | 280.26 | 33,198 |
| 2023-10-26 | 335.00 | 352.00 | 335.00 | 342.00 | 290.45 | 36,703 |
| 2023-10-25 | 345.00 | 345.52 | 330.80 | 339.00 | 287.90 | 81,534 |
| 2023-10-24 | 342.00 | 364.00 | 342.00 | 344.00 | 292.15 | 29,717 |
| 2023-10-23 | 348.00 | 348.00 | 344.00 | 347.00 | 294.70 | 80,683 |
| 2023-10-20 | 360.00 | 360.84 | 340.00 | 348.00 | 295.55 | 94,683 |
| 2023-10-19 | 361.00 | 372.23 | 360.00 | 361.00 | 306.59 | 50,121 |
| 2023-10-18 | 376.00 | 384.00 | 356.68 | 358.00 | 304.04 | 79,623 |
| 2023-10-17 | 383.00 | 390.00 | 377.13 | 380.00 | 322.72 | 53,457 |
| 2023-10-16 | 370.00 | 390.00 | 367.00 | 384.00 | 326.12 | 76,147 |
| 2023-10-13 | 389.00 | 393.00 | 371.00 | 374.00 | 317.63 | 278,845 |
| 2023-10-12 | 390.00 | 400.00 | 389.00 | 389.00 | 330.37 | 49,413 |
| 2023-10-11 | 395.00 | 399.00 | 390.00 | 391.00 | 332.06 | 25,565 |
| 2023-10-10 | 414.00 | 415.00 | 385.00 | 400.00 | 339.71 | 361,624 |
| 2023-10-09 | 399.00 | 408.00 | 395.00 | 400.00 | 339.71 | 50,852 |
| 2023-10-06 | 398.00 | 414.00 | 395.00 | 403.00 | 342.26 | 95,383 |
| 2023-10-05 | 402.00 | 408.61 | 395.00 | 398.00 | 338.01 | 62,135 |
| 2023-10-04 | 407.00 | 410.00 | 395.00 | 398.00 | 338.01 | 71,828 |
| 2023-10-03 | 410.00 | 429.00 | 407.00 | 407.00 | 345.65 | 37,497 |
| 2023-10-02 | 448.00 | 448.00 | 410.00 | 414.00 | 351.60 | 86,640 |
| 2023-09-29 | 441.00 | 459.00 | 430.00 | 430.00 | 365.19 | 47,482 |
| 2023-09-28 | 456.00 | 467.00 | 444.00 | 444.00 | 377.08 | 36,236 |
| 2023-09-27 | 465.00 | 476.00 | 462.00 | 471.00 | 386.84 | 70,614 |
| 2023-09-26 | 480.00 | 480.00 | 463.00 | 463.00 | 380.27 | 61,207 |
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.