Foresight Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 390.00 | 390.00 | 375.00 | 375.00 | 304.92 | 6,255 |
| 2022-10-10 | 385.00 | 386.00 | 380.00 | 386.00 | 313.86 | 268 |
| 2022-10-07 | 389.00 | 389.00 | 370.00 | 376.50 | 306.14 | 89,080 |
| 2022-10-06 | 389.00 | 390.00 | 364.00 | 390.00 | 317.11 | 1,720 |
| 2022-10-05 | 387.00 | 387.00 | 363.00 | 363.00 | 295.16 | 7,547 |
| 2022-10-04 | 367.00 | 389.00 | 364.00 | 377.00 | 306.54 | 24,358 |
| 2022-10-03 | 384.00 | 384.00 | 365.50 | 377.00 | 306.54 | 14,022 |
| 2022-09-30 | 400.00 | 401.57 | 360.00 | 380.00 | 308.98 | 49,375 |
| 2022-09-29 | 420.00 | 420.00 | 405.00 | 405.00 | 329.31 | 3,780 |
| 2022-09-28 | 427.00 | 427.00 | 402.55 | 427.00 | 347.20 | 11,650 |
| 2022-09-27 | 406.00 | 422.91 | 406.00 | 419.50 | 341.10 | 1,225 |
| 2022-09-26 | 407.00 | 429.00 | 405.00 | 408.00 | 331.75 | 11,727 |
| 2022-09-23 | 406.00 | 423.02 | 403.64 | 411.00 | 334.19 | 7,229 |
| 2022-09-22 | 416.00 | 419.32 | 406.00 | 410.00 | 333.37 | 48,766 |
| 2022-09-21 | 405.00 | 423.02 | 405.00 | 405.00 | 329.31 | 182,098 |
| 2022-09-20 | 410.00 | 427.02 | 410.00 | 420.00 | 341.51 | 15,432 |
| 2022-09-16 | 416.00 | 428.00 | 406.65 | 415.00 | 337.44 | 82,034 |
| 2022-09-15 | 421.00 | 426.00 | 405.00 | 405.00 | 329.31 | 11,139 |
| 2022-09-14 | 407.00 | 423.54 | 407.00 | 412.00 | 335.00 | 8,012 |
| 2022-09-13 | 435.00 | 435.00 | 414.10 | 415.00 | 337.44 | 29,197 |
| 2022-09-12 | 395.00 | 435.00 | 395.00 | 430.00 | 349.64 | 17,627 |
| 2022-09-09 | 408.00 | 423.00 | 402.00 | 402.00 | 326.87 | 4,937 |
| 2022-09-08 | 416.00 | 424.00 | 400.00 | 401.00 | 326.06 | 12,930 |
| 2022-09-07 | 400.00 | 413.40 | 400.00 | 407.00 | 330.94 | 118,823 |
| 2022-09-06 | 414.00 | 417.76 | 399.75 | 410.50 | 333.78 | 73,064 |
| 2022-09-05 | 400.00 | 405.00 | 396.51 | 400.50 | 325.65 | 260,800 |
| 2022-09-02 | 400.00 | 406.65 | 400.00 | 400.00 | 325.24 | 4,262 |
| 2022-09-01 | 400.00 | 407.37 | 400.00 | 400.00 | 325.24 | 9,459 |
| 2022-08-31 | 401.00 | 409.00 | 400.95 | 405.00 | 329.31 | 151,835 |
| 2022-08-30 | 400.00 | 409.80 | 400.00 | 401.00 | 326.06 | 68,747 |
| 2022-08-26 | 406.00 | 413.90 | 400.00 | 400.00 | 325.24 | 5,917 |
| 2022-08-25 | 402.00 | 410.00 | 402.00 | 405.00 | 329.31 | 958 |
| 2022-08-24 | 410.00 | 410.00 | 401.86 | 410.00 | 333.37 | 2,544 |
| 2022-08-23 | 410.00 | 416.60 | 401.00 | 408.00 | 331.75 | 148,131 |
| 2022-08-22 | 410.00 | 415.00 | 401.70 | 410.00 | 333.37 | 17,858 |
| 2022-08-19 | 409.00 | 413.75 | 404.64 | 412.00 | 335.00 | 63,305 |
| 2022-08-18 | 420.00 | 420.00 | 407.67 | 420.00 | 341.51 | 10,396 |
| 2022-08-17 | 430.00 | 430.00 | 415.00 | 415.00 | 329.47 | 52,087 |
| 2022-08-16 | 419.00 | 430.00 | 419.00 | 430.00 | 341.38 | 12,840 |
| 2022-08-15 | 430.00 | 430.00 | 420.94 | 430.00 | 341.38 | 21,691 |
| 2022-08-12 | 423.00 | 430.00 | 420.76 | 430.00 | 341.38 | 5,867 |
| 2022-08-11 | 430.00 | 430.00 | 420.48 | 426.00 | 338.20 | 14,085 |
| 2022-08-10 | 430.00 | 434.00 | 427.44 | 430.00 | 341.38 | 22,659 |
| 2022-08-09 | 427.00 | 430.44 | 420.00 | 430.00 | 341.38 | 54,302 |
| 2022-08-08 | 435.00 | 438.60 | 426.00 | 426.00 | 338.20 | 50,197 |
| 2022-08-05 | 430.00 | 432.00 | 420.00 | 423.00 | 335.82 | 581,490 |
| 2022-08-04 | 432.00 | 432.00 | 422.00 | 422.00 | 335.03 | 17,454 |
| 2022-08-03 | 430.00 | 434.00 | 425.00 | 432.00 | 342.97 | 63,013 |
| 2022-08-02 | 432.00 | 432.00 | 425.00 | 430.00 | 341.38 | 546,434 |
| 2022-08-01 | 425.00 | 432.00 | 420.00 | 425.00 | 337.41 | 445,804 |
| 2022-07-29 | 425.00 | 440.00 | 423.00 | 424.00 | 336.62 | 201,577 |
| 2022-07-28 | 425.00 | 441.00 | 424.00 | 424.00 | 336.62 | 40,947 |
| 2022-07-27 | 422.00 | 430.00 | 415.00 | 415.00 | 329.47 | 15,632 |
| 2022-07-26 | 411.00 | 415.50 | 405.60 | 410.50 | 325.90 | 186,988 |
| 2022-07-25 | 407.00 | 420.00 | 391.00 | 404.00 | 320.74 | 160,307 |
| 2022-07-22 | 395.00 | 408.00 | 382.00 | 382.00 | 303.27 | 90,515 |
| 2022-07-21 | 399.00 | 399.00 | 385.00 | 394.00 | 312.80 | 14,657 |
| 2022-07-20 | 410.00 | 410.00 | 389.00 | 410.00 | 325.50 | 54,660 |
| 2022-07-19 | 388.00 | 391.50 | 387.50 | 387.50 | 307.64 | 243,369 |
| 2022-07-18 | 399.00 | 403.00 | 388.00 | 391.50 | 310.81 | 68,093 |
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.