Foresight Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 435.00 | 449.00 | 430.00 | 435.00 | 357.28 | 14,438 |
| 2023-06-30 | 440.00 | 440.00 | 435.00 | 435.00 | 357.28 | 40,431 |
| 2023-06-29 | 440.00 | 448.96 | 435.00 | 435.00 | 357.28 | 14,076 |
| 2023-06-28 | 441.00 | 443.80 | 435.00 | 435.00 | 357.28 | 9,704 |
| 2023-06-27 | 449.00 | 454.00 | 436.00 | 438.00 | 359.74 | 894 |
| 2023-06-26 | 444.00 | 451.00 | 444.00 | 451.00 | 370.42 | 15,857 |
| 2023-06-23 | 452.00 | 454.00 | 437.00 | 442.00 | 363.02 | 100,436 |
| 2023-06-22 | 445.00 | 462.87 | 442.92 | 444.00 | 364.67 | 197,826 |
| 2023-06-21 | 451.00 | 461.54 | 447.84 | 457.00 | 375.34 | 54,708 |
| 2023-06-20 | 470.00 | 471.00 | 456.00 | 456.00 | 374.52 | 7,294 |
| 2023-06-19 | 458.00 | 470.00 | 455.20 | 466.00 | 382.74 | 18,394 |
| 2023-06-16 | 470.00 | 470.00 | 449.16 | 470.00 | 386.02 | 48,330 |
| 2023-06-15 | 449.00 | 455.00 | 435.00 | 455.00 | 373.70 | 287,685 |
| 2023-06-14 | 436.00 | 446.40 | 435.00 | 436.00 | 358.10 | 33,806 |
| 2023-06-13 | 450.00 | 451.44 | 435.00 | 436.00 | 358.10 | 28,116 |
| 2023-06-12 | 458.00 | 461.60 | 451.00 | 458.00 | 376.17 | 5,255 |
| 2023-06-09 | 459.00 | 459.00 | 450.00 | 455.00 | 373.70 | 14,407 |
| 2023-06-08 | 452.00 | 460.00 | 447.60 | 450.00 | 369.60 | 28,324 |
| 2023-06-07 | 450.00 | 457.40 | 442.00 | 455.00 | 373.70 | 40,689 |
| 2023-06-06 | 427.00 | 456.00 | 426.04 | 456.00 | 374.52 | 75,515 |
| 2023-06-05 | 419.00 | 427.00 | 419.00 | 427.00 | 350.70 | 13,616 |
| 2023-06-02 | 415.00 | 426.00 | 410.00 | 419.00 | 344.13 | 1,243 |
| 2023-06-01 | 405.00 | 411.00 | 405.00 | 411.00 | 337.56 | 36,563 |
| 2023-05-31 | 424.00 | 426.00 | 405.00 | 405.00 | 332.64 | 13,185 |
| 2023-05-30 | 406.00 | 426.00 | 405.73 | 416.00 | 341.67 | 3,810 |
| 2023-05-26 | 408.00 | 426.00 | 407.00 | 407.00 | 334.28 | 1,665 |
| 2023-05-25 | 411.00 | 412.00 | 408.48 | 412.00 | 338.38 | 7,402 |
| 2023-05-24 | 407.00 | 426.00 | 407.00 | 412.00 | 338.38 | 3,311 |
| 2023-05-23 | 412.00 | 426.00 | 408.00 | 408.00 | 335.10 | 2,467 |
| 2023-05-22 | 419.00 | 420.00 | 412.00 | 412.00 | 338.38 | 4,689 |
| 2023-05-19 | 426.00 | 430.00 | 407.00 | 420.00 | 344.96 | 16,013 |
| 2023-05-18 | 414.00 | 426.00 | 410.25 | 414.00 | 340.03 | 3,213 |
| 2023-05-17 | 426.00 | 426.00 | 408.75 | 410.00 | 336.74 | 6,495 |
| 2023-05-16 | 416.00 | 426.00 | 400.00 | 400.00 | 328.53 | 11,348 |
| 2023-05-15 | 415.00 | 424.00 | 400.00 | 400.00 | 328.53 | 22,214 |
| 2023-05-12 | 411.00 | 421.66 | 411.00 | 411.00 | 337.56 | 1,552 |
| 2023-05-11 | 410.00 | 421.76 | 410.00 | 410.00 | 336.74 | 62,991 |
| 2023-05-10 | 395.00 | 425.00 | 392.00 | 425.00 | 349.06 | 47,365 |
| 2023-05-09 | 390.00 | 400.00 | 390.00 | 390.00 | 320.32 | 159,213 |
| 2023-05-05 | 390.00 | 401.40 | 390.00 | 390.00 | 320.32 | 8,341 |
| 2023-05-04 | 410.00 | 415.00 | 401.24 | 410.00 | 336.74 | 1,250 |
| 2023-05-03 | 395.00 | 401.24 | 395.00 | 395.00 | 324.42 | 639 |
| 2023-05-02 | 401.00 | 419.00 | 397.00 | 397.00 | 326.06 | 15,639 |
| 2023-04-28 | 420.00 | 420.00 | 410.00 | 420.00 | 344.96 | 617,580 |
| 2023-04-27 | 405.00 | 415.53 | 405.00 | 405.00 | 332.64 | 582 |
| 2023-04-26 | 400.00 | 410.00 | 400.00 | 410.00 | 336.74 | 2,149 |
| 2023-04-25 | 410.00 | 415.08 | 400.00 | 400.00 | 328.53 | 20,102 |
| 2023-04-24 | 417.00 | 429.00 | 402.00 | 402.00 | 330.17 | 15,075 |
| 2023-04-21 | 405.00 | 429.00 | 405.00 | 405.00 | 332.64 | 7,850 |
| 2023-04-20 | 401.00 | 415.49 | 401.00 | 415.00 | 340.85 | 2,768 |
| 2023-04-19 | 416.74 | 416.74 | 415.00 | 415.00 | 340.85 | 5,758 |
| 2023-04-18 | 410.00 | 429.00 | 408.00 | 410.00 | 336.74 | 10,466 |
| 2023-04-17 | 420.00 | 429.00 | 416.97 | 420.00 | 344.96 | 48,431 |
| 2023-04-14 | 420.00 | 420.20 | 407.00 | 410.00 | 336.74 | 27,924 |
| 2023-04-13 | 395.00 | 425.36 | 395.00 | 416.00 | 341.67 | 242,696 |
| 2023-04-12 | 380.00 | 391.76 | 380.00 | 381.00 | 312.92 | 3,398 |
| 2023-04-11 | 386.00 | 394.00 | 380.00 | 380.00 | 312.10 | 14,472 |
| 2023-04-06 | 380.00 | 391.76 | 380.00 | 387.00 | 317.85 | 897 |
| 2023-04-05 | 390.00 | 394.00 | 380.00 | 380.00 | 312.10 | 7,014 |
| 2023-04-04 | 390.00 | 399.00 | 390.00 | 394.50 | 324.01 | 1,509 |
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.