Foresight Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 410.00 | 413.00 | 391.00 | 391.00 | 321.14 | 4,118 |
| 2023-03-31 | 400.00 | 400.00 | 394.00 | 394.00 | 323.60 | 12,046 |
| 2023-03-30 | 408.00 | 412.50 | 408.00 | 412.00 | 338.38 | 6,381 |
| 2023-03-29 | 400.00 | 410.00 | 393.70 | 400.00 | 328.53 | 29,925 |
| 2023-03-28 | 400.00 | 419.00 | 393.80 | 400.00 | 328.53 | 5,178 |
| 2023-03-27 | 392.00 | 400.00 | 392.00 | 392.00 | 321.96 | 6,228 |
| 2023-03-24 | 400.00 | 404.00 | 392.94 | 402.00 | 330.17 | 21,429 |
| 2023-03-23 | 400.00 | 409.00 | 400.00 | 402.00 | 330.17 | 28,672 |
| 2023-03-22 | 408.00 | 417.00 | 407.00 | 410.00 | 336.74 | 18,770 |
| 2023-03-21 | 414.00 | 420.00 | 410.00 | 420.00 | 344.96 | 41,958 |
| 2023-03-20 | 401.00 | 420.00 | 394.15 | 406.00 | 333.46 | 22,208 |
| 2023-03-17 | 419.00 | 425.00 | 402.51 | 425.00 | 349.06 | 15,481 |
| 2023-03-16 | 402.00 | 410.00 | 402.00 | 410.00 | 336.74 | 4,336 |
| 2023-03-15 | 410.00 | 420.00 | 396.00 | 400.00 | 328.53 | 239,151 |
| 2023-03-14 | 401.00 | 411.80 | 401.00 | 404.00 | 331.81 | 9,509 |
| 2023-03-13 | 420.00 | 420.00 | 401.00 | 404.00 | 331.81 | 62,607 |
| 2023-03-10 | 410.00 | 418.56 | 401.00 | 413.00 | 339.21 | 20,139 |
| 2023-03-09 | 421.00 | 425.00 | 421.00 | 421.00 | 345.78 | 126,477 |
| 2023-03-08 | 440.00 | 440.00 | 422.90 | 430.00 | 353.17 | 178,690 |
| 2023-03-07 | 439.00 | 439.00 | 430.00 | 430.00 | 353.17 | 1 |
| 2023-03-06 | 422.21 | 432.79 | 422.21 | 427.50 | 351.12 | 136,939 |
| 2023-03-03 | 415.00 | 432.79 | 415.00 | 430.00 | 353.17 | 8,157 |
| 2023-03-02 | 415.00 | 432.79 | 415.00 | 420.00 | 344.96 | 9,175 |
| 2023-03-01 | 430.00 | 437.00 | 410.00 | 410.00 | 336.74 | 43,770 |
| 2023-02-28 | 440.00 | 459.00 | 430.00 | 430.00 | 353.17 | 13,005 |
| 2023-02-27 | 459.00 | 459.00 | 441.00 | 441.00 | 362.20 | 2,996 |
| 2023-02-24 | 449.00 | 450.00 | 430.00 | 450.00 | 369.60 | 30,290 |
| 2023-02-23 | 460.00 | 463.00 | 446.97 | 462.00 | 379.45 | 17,540 |
| 2023-02-22 | 465.00 | 469.00 | 455.00 | 465.00 | 381.91 | 4,382 |
| 2023-02-21 | 465.00 | 465.00 | 452.00 | 452.00 | 371.24 | 7,573 |
| 2023-02-20 | 465.00 | 467.96 | 465.00 | 465.00 | 381.91 | 35,494 |
| 2023-02-17 | 468.00 | 475.00 | 461.00 | 475.00 | 390.13 | 188,207 |
| 2023-02-16 | 470.00 | 470.00 | 449.00 | 470.00 | 386.02 | 2,852 |
| 2023-02-15 | 468.00 | 468.00 | 455.30 | 468.00 | 384.38 | 22,223 |
| 2023-02-14 | 458.00 | 468.00 | 451.00 | 468.00 | 384.38 | 63,326 |
| 2023-02-13 | 442.00 | 452.36 | 442.00 | 443.00 | 363.85 | 14,631 |
| 2023-02-10 | 460.00 | 462.00 | 447.00 | 460.00 | 377.81 | 31,914 |
| 2023-02-09 | 464.00 | 464.00 | 454.75 | 463.00 | 380.27 | 30,304 |
| 2023-02-08 | 460.00 | 469.00 | 455.00 | 464.00 | 381.09 | 5,572 |
| 2023-02-07 | 462.00 | 470.00 | 450.00 | 450.00 | 369.60 | 36,864 |
| 2023-02-06 | 469.00 | 479.00 | 452.00 | 460.00 | 377.81 | 14,425 |
| 2023-02-03 | 461.00 | 468.00 | 460.00 | 460.00 | 377.81 | 21,693 |
| 2023-02-02 | 465.00 | 479.00 | 456.50 | 470.00 | 386.02 | 20,805 |
| 2023-02-01 | 466.00 | 469.00 | 460.00 | 465.00 | 381.91 | 41,463 |
| 2023-01-31 | 464.00 | 465.00 | 459.50 | 461.00 | 378.63 | 27,328 |
| 2023-01-30 | 474.00 | 490.00 | 450.00 | 464.00 | 381.09 | 3,414,890 |
| 2023-01-27 | 440.00 | 470.00 | 436.60 | 470.00 | 386.02 | 25,072 |
| 2023-01-26 | 449.00 | 450.00 | 440.00 | 440.00 | 361.38 | 4,187 |
| 2023-01-25 | 430.00 | 449.00 | 415.00 | 449.00 | 368.77 | 6,677 |
| 2023-01-24 | 438.00 | 440.00 | 418.28 | 430.00 | 353.17 | 10,427 |
| 2023-01-23 | 429.00 | 440.00 | 413.70 | 440.00 | 361.38 | 38,465 |
| 2023-01-20 | 405.00 | 421.00 | 405.00 | 421.00 | 345.78 | 16,275 |
| 2023-01-19 | 420.00 | 422.00 | 412.20 | 420.00 | 344.96 | 6,003 |
| 2023-01-18 | 425.00 | 426.00 | 401.00 | 413.00 | 339.21 | 56,187 |
| 2023-01-17 | 430.00 | 434.00 | 425.00 | 425.00 | 349.06 | 10,154 |
| 2023-01-16 | 426.00 | 438.00 | 425.00 | 436.00 | 358.10 | 11,155 |
| 2023-01-13 | 445.00 | 458.00 | 436.00 | 440.00 | 361.38 | 36,577 |
| 2023-01-12 | 455.00 | 460.00 | 434.75 | 458.00 | 376.17 | 273,726 |
| 2023-01-11 | 426.00 | 460.00 | 426.00 | 460.00 | 374.03 | 33,499 |
| 2023-01-10 | 439.00 | 448.00 | 436.00 | 448.00 | 364.27 | 12,993 |
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.