Foresight Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 451.00 | 480.00 | 451.00 | 479.00 | 393.41 | 92,160 |
| 2023-09-22 | 463.00 | 469.00 | 462.00 | 469.00 | 385.20 | 748,124 |
| 2023-09-21 | 463.00 | 466.00 | 459.00 | 462.00 | 379.45 | 247,103 |
| 2023-09-20 | 464.00 | 469.00 | 458.00 | 466.00 | 382.74 | 305,817 |
| 2023-09-19 | 458.00 | 463.00 | 455.00 | 460.00 | 377.81 | 98,332 |
| 2023-09-18 | 443.00 | 458.00 | 430.00 | 455.00 | 373.70 | 357,177 |
| 2023-09-15 | 451.00 | 478.00 | 439.91 | 440.00 | 361.38 | 2,561,342 |
| 2023-09-14 | 465.00 | 467.00 | 454.00 | 458.00 | 376.17 | 30,785 |
| 2023-09-13 | 464.00 | 470.00 | 461.08 | 467.00 | 383.56 | 14,468 |
| 2023-09-12 | 469.00 | 479.00 | 461.96 | 470.00 | 386.02 | 82,735 |
| 2023-09-11 | 460.00 | 470.00 | 460.00 | 469.00 | 385.20 | 21,062 |
| 2023-09-08 | 459.00 | 480.00 | 451.00 | 470.00 | 386.02 | 178,250 |
| 2023-09-07 | 470.00 | 470.00 | 451.00 | 470.00 | 386.02 | 31,543 |
| 2023-09-06 | 470.00 | 480.00 | 461.00 | 470.00 | 386.02 | 49,657 |
| 2023-09-05 | 470.00 | 479.00 | 452.00 | 470.00 | 386.02 | 5,384 |
| 2023-09-04 | 465.00 | 472.06 | 450.00 | 465.00 | 381.91 | 24,596 |
| 2023-09-01 | 466.00 | 468.00 | 454.00 | 460.00 | 377.81 | 37,736 |
| 2023-08-31 | 465.00 | 470.00 | 465.00 | 465.00 | 381.91 | 26,231 |
| 2023-08-30 | 488.00 | 489.00 | 478.00 | 480.00 | 394.23 | 225,920 |
| 2023-08-29 | 480.00 | 484.00 | 475.00 | 480.00 | 394.23 | 36,170 |
| 2023-08-25 | 480.00 | 480.00 | 470.36 | 480.00 | 394.23 | 57,724 |
| 2023-08-24 | 480.00 | 480.28 | 474.00 | 477.00 | 391.77 | 104,414 |
| 2023-08-23 | 465.00 | 470.00 | 465.00 | 470.00 | 386.02 | 148,325 |
| 2023-08-22 | 465.00 | 471.80 | 460.00 | 465.00 | 381.91 | 165,316 |
| 2023-08-21 | 447.00 | 465.00 | 447.00 | 465.00 | 381.91 | 20,243 |
| 2023-08-18 | 463.00 | 467.00 | 450.00 | 465.00 | 381.91 | 37,328 |
| 2023-08-17 | 467.00 | 470.00 | 462.35 | 466.00 | 382.74 | 33,852 |
| 2023-08-16 | 462.00 | 468.46 | 458.00 | 465.00 | 381.91 | 80,331 |
| 2023-08-15 | 463.00 | 464.00 | 458.00 | 461.00 | 378.63 | 49,404 |
| 2023-08-14 | 465.00 | 466.00 | 457.00 | 463.00 | 380.27 | 48,679 |
| 2023-08-11 | 470.00 | 479.00 | 458.56 | 463.00 | 380.27 | 45,029 |
| 2023-08-10 | 470.00 | 470.00 | 459.53 | 463.00 | 380.27 | 21,160 |
| 2023-08-09 | 463.00 | 470.00 | 462.00 | 463.00 | 380.27 | 78,950 |
| 2023-08-08 | 468.00 | 468.00 | 457.00 | 465.00 | 381.91 | 41,967 |
| 2023-08-07 | 463.00 | 470.00 | 457.00 | 466.00 | 382.74 | 33,249 |
| 2023-08-04 | 468.00 | 469.00 | 458.00 | 458.00 | 376.17 | 27,647 |
| 2023-08-03 | 470.00 | 484.06 | 463.00 | 468.00 | 384.38 | 6,865 |
| 2023-08-02 | 477.00 | 477.00 | 465.00 | 465.00 | 381.91 | 16,582 |
| 2023-08-01 | 480.00 | 480.00 | 468.00 | 468.00 | 384.38 | 134,316 |
| 2023-07-31 | 486.00 | 487.00 | 472.21 | 480.00 | 394.23 | 12,385 |
| 2023-07-28 | 475.00 | 489.00 | 475.00 | 486.00 | 399.16 | 250,022 |
| 2023-07-27 | 479.00 | 490.00 | 474.00 | 480.00 | 394.23 | 36,432 |
| 2023-07-26 | 490.00 | 490.00 | 471.00 | 475.00 | 390.13 | 13,217 |
| 2023-07-25 | 494.00 | 497.00 | 471.00 | 489.00 | 401.63 | 21,507 |
| 2023-07-24 | 491.00 | 497.00 | 488.00 | 490.00 | 402.45 | 502,085 |
| 2023-07-21 | 483.00 | 500.00 | 483.00 | 491.00 | 403.27 | 64,117 |
| 2023-07-20 | 480.00 | 490.00 | 468.00 | 468.00 | 384.38 | 2,070,389 |
| 2023-07-19 | 461.00 | 506.00 | 450.51 | 479.00 | 393.41 | 711,272 |
| 2023-07-18 | 444.00 | 458.00 | 444.00 | 455.00 | 373.70 | 165,001 |
| 2023-07-17 | 436.00 | 456.92 | 432.00 | 444.00 | 364.67 | 93,579 |
| 2023-07-14 | 429.00 | 429.00 | 420.00 | 429.00 | 352.35 | 9,466 |
| 2023-07-13 | 412.00 | 427.63 | 412.00 | 415.00 | 340.85 | 12,402 |
| 2023-07-12 | 410.00 | 417.04 | 410.00 | 410.00 | 336.74 | 17,889 |
| 2023-07-11 | 420.00 | 428.92 | 420.00 | 420.00 | 344.96 | 4,504 |
| 2023-07-10 | 428.00 | 430.00 | 412.00 | 430.00 | 353.17 | 34,225 |
| 2023-07-07 | 420.00 | 430.00 | 416.80 | 429.00 | 352.35 | 11,322 |
| 2023-07-06 | 430.00 | 430.00 | 423.00 | 423.00 | 347.42 | 3,288 |
| 2023-07-05 | 429.00 | 430.00 | 424.60 | 430.00 | 353.17 | 19,512 |
| 2023-07-04 | 430.00 | 447.00 | 414.35 | 420.00 | 344.96 | 62,976 |
| 2023-07-03 | 435.00 | 449.00 | 430.00 | 435.00 | 357.28 | 14,438 |
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.