Foresight Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 440.00 | 442.60 | 435.00 | 440.00 | 357.77 | 16,556 |
| 2023-01-06 | 437.00 | 445.44 | 437.00 | 438.00 | 356.14 | 6,218 |
| 2023-01-05 | 440.00 | 447.22 | 424.80 | 438.00 | 356.14 | 436,610 |
| 2023-01-04 | 434.00 | 438.00 | 423.60 | 435.00 | 353.70 | 34,592 |
| 2023-01-03 | 440.00 | 442.59 | 424.60 | 431.00 | 350.45 | 15,984 |
| 2022-12-30 | 434.00 | 435.00 | 425.00 | 435.00 | 353.70 | 885 |
| 2022-12-29 | 431.00 | 449.17 | 425.00 | 425.00 | 345.57 | 14,350 |
| 2022-12-28 | 440.00 | 458.67 | 430.00 | 447.00 | 363.46 | 25,547 |
| 2022-12-23 | 469.00 | 469.00 | 441.00 | 450.00 | 365.90 | 5,502 |
| 2022-12-22 | 440.00 | 455.00 | 440.00 | 452.00 | 367.53 | 10,494 |
| 2022-12-21 | 462.00 | 465.00 | 453.00 | 453.00 | 368.34 | 30,711 |
| 2022-12-20 | 451.00 | 470.00 | 431.00 | 468.00 | 380.54 | 20,456 |
| 2022-12-19 | 444.00 | 449.00 | 433.00 | 447.00 | 363.46 | 12,789 |
| 2022-12-16 | 445.00 | 450.00 | 430.00 | 430.00 | 349.64 | 177,277 |
| 2022-12-15 | 445.00 | 446.20 | 433.00 | 443.00 | 360.21 | 663,597 |
| 2022-12-14 | 445.00 | 448.64 | 435.00 | 445.00 | 361.83 | 89,204 |
| 2022-12-13 | 433.00 | 459.00 | 433.00 | 445.00 | 361.83 | 128,828 |
| 2022-12-12 | 452.00 | 469.00 | 441.00 | 442.00 | 359.39 | 804,140 |
| 2022-12-09 | 440.00 | 469.00 | 430.00 | 465.00 | 378.10 | 962,914 |
| 2022-12-08 | 444.00 | 467.00 | 435.00 | 435.00 | 353.70 | 88,755 |
| 2022-12-07 | 435.00 | 447.00 | 421.00 | 447.00 | 363.46 | 38,877 |
| 2022-12-06 | 421.00 | 437.00 | 417.52 | 437.00 | 355.33 | 196,799 |
| 2022-12-05 | 400.00 | 427.00 | 392.60 | 410.00 | 333.37 | 1,238,355 |
| 2022-12-02 | 379.00 | 396.40 | 362.28 | 390.00 | 317.11 | 1,183,029 |
| 2022-12-01 | 360.00 | 378.00 | 341.80 | 360.00 | 292.72 | 389,116 |
| 2022-11-30 | 351.00 | 359.00 | 323.84 | 336.00 | 273.20 | 136,842 |
| 2022-11-29 | 350.00 | 360.00 | 350.00 | 355.00 | 288.65 | 30,621 |
| 2022-11-28 | 355.00 | 356.20 | 353.86 | 355.00 | 288.65 | 2,309 |
| 2022-11-25 | 355.00 | 357.55 | 345.00 | 355.00 | 288.65 | 6,223 |
| 2022-11-23 | 353.00 | 359.00 | 335.00 | 340.00 | 276.46 | 428,887 |
| 2022-11-22 | 340.00 | 344.00 | 331.00 | 344.00 | 279.71 | 707,746 |
| 2022-11-21 | 340.00 | 354.80 | 335.67 | 340.00 | 276.46 | 4,280 |
| 2022-11-18 | 359.00 | 359.00 | 350.00 | 350.00 | 284.59 | 885 |
| 2022-11-17 | 347.00 | 351.00 | 341.00 | 351.00 | 285.40 | 12,938 |
| 2022-11-16 | 354.00 | 354.00 | 342.50 | 342.50 | 278.49 | 44,594 |
| 2022-11-15 | 355.00 | 355.00 | 347.26 | 355.00 | 288.65 | 2,167 |
| 2022-11-14 | 347.00 | 350.36 | 341.00 | 347.00 | 282.15 | 38,900 |
| 2022-11-11 | 352.18 | 354.00 | 340.51 | 347.00 | 282.15 | 33,925 |
| 2022-11-10 | 355.00 | 355.00 | 347.00 | 355.00 | 288.65 | 11,040 |
| 2022-11-09 | 350.00 | 359.00 | 340.00 | 350.00 | 284.59 | 6,878 |
| 2022-11-08 | 340.00 | 349.00 | 340.00 | 345.00 | 280.52 | 19,769 |
| 2022-11-07 | 336.00 | 349.00 | 335.60 | 338.00 | 274.83 | 36,266 |
| 2022-11-04 | 355.00 | 355.00 | 340.51 | 345.00 | 280.52 | 8,001 |
| 2022-11-03 | 360.00 | 360.00 | 342.00 | 360.00 | 292.72 | 39,951 |
| 2022-11-02 | 340.00 | 350.36 | 340.00 | 340.00 | 276.46 | 18,838 |
| 2022-11-01 | 352.00 | 355.00 | 331.90 | 342.00 | 278.08 | 84,495 |
| 2022-10-31 | 362.00 | 362.00 | 347.65 | 362.00 | 294.35 | 1,923 |
| 2022-10-28 | 350.00 | 358.00 | 350.00 | 352.50 | 286.62 | 4,766 |
| 2022-10-27 | 351.00 | 360.23 | 345.00 | 345.00 | 280.52 | 18,273 |
| 2022-10-26 | 355.00 | 379.00 | 350.00 | 350.00 | 284.59 | 18,570 |
| 2022-10-25 | 354.00 | 367.00 | 351.05 | 355.50 | 289.06 | 5,960 |
| 2022-10-24 | 350.00 | 359.00 | 350.00 | 354.50 | 288.25 | 344 |
| 2022-10-21 | 360.00 | 365.50 | 350.00 | 350.00 | 284.59 | 5,724 |
| 2022-10-20 | 360.00 | 375.00 | 360.00 | 366.00 | 297.60 | 7,356 |
| 2022-10-19 | 369.00 | 378.68 | 360.00 | 360.00 | 292.72 | 15,313 |
| 2022-10-18 | 380.00 | 381.70 | 360.00 | 360.00 | 292.72 | 6,812 |
| 2022-10-17 | 375.00 | 382.98 | 368.00 | 375.00 | 304.92 | 31,452 |
| 2022-10-14 | 365.00 | 389.00 | 360.00 | 360.00 | 292.72 | 141,393 |
| 2022-10-13 | 375.00 | 375.11 | 362.54 | 375.00 | 304.92 | 5,066 |
| 2022-10-12 | 385.00 | 389.00 | 375.00 | 376.00 | 305.73 | 4,696 |
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.