Foresight Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 382.00 | 394.32 | 380.00 | 389.50 | 309.23 | 1,956 |
| 2022-07-14 | 396.00 | 396.00 | 380.00 | 393.00 | 312.01 | 2,683 |
| 2022-07-13 | 396.00 | 399.16 | 382.00 | 386.00 | 306.45 | 6,793 |
| 2022-07-12 | 389.00 | 410.00 | 379.96 | 410.00 | 325.50 | 23,855 |
| 2022-07-11 | 380.00 | 380.00 | 370.00 | 370.00 | 293.75 | 7,423 |
| 2022-07-08 | 381.00 | 394.00 | 380.00 | 380.00 | 301.69 | 738 |
| 2022-07-07 | 393.60 | 393.60 | 390.00 | 390.00 | 309.62 | 400 |
| 2022-07-06 | 381.00 | 395.00 | 380.00 | 395.00 | 313.59 | 8,444 |
| 2022-07-05 | 394.00 | 394.00 | 386.50 | 386.50 | 306.85 | 9,377 |
| 2022-07-04 | 407.00 | 407.21 | 390.50 | 390.50 | 310.02 | 565 |
| 2022-07-01 | 395.00 | 399.00 | 381.00 | 399.00 | 316.77 | 60,721 |
| 2022-06-30 | 399.00 | 400.00 | 385.00 | 385.00 | 305.65 | 1,084,385 |
| 2022-06-29 | 390.00 | 400.00 | 381.00 | 390.00 | 309.62 | 107,510 |
| 2022-06-28 | 393.00 | 394.00 | 380.00 | 380.00 | 301.69 | 7,217 |
| 2022-06-27 | 397.00 | 397.00 | 380.00 | 380.50 | 302.08 | 4,305 |
| 2022-06-24 | 400.00 | 400.00 | 379.68 | 400.00 | 317.56 | 6,219 |
| 2022-06-23 | 398.00 | 398.00 | 375.00 | 375.00 | 297.72 | 44,988 |
| 2022-06-22 | 400.00 | 400.00 | 375.70 | 400.00 | 317.56 | 108,076 |
| 2022-06-21 | 382.00 | 386.90 | 377.00 | 377.00 | 299.30 | 28,587 |
| 2022-06-20 | 380.00 | 384.00 | 370.00 | 382.00 | 303.27 | 27,969 |
| 2022-06-17 | 380.00 | 380.00 | 360.00 | 380.00 | 301.69 | 1,089,070 |
| 2022-06-16 | 352.00 | 379.00 | 350.00 | 355.00 | 281.84 | 29,901 |
| 2022-06-15 | 350.00 | 360.00 | 350.00 | 350.00 | 277.87 | 812,396 |
| 2022-06-14 | 365.00 | 365.00 | 350.00 | 360.00 | 285.81 | 9,779 |
| 2022-06-13 | 362.16 | 362.16 | 359.50 | 359.50 | 285.41 | 219 |
| 2022-06-10 | 350.00 | 363.20 | 350.00 | 350.00 | 277.87 | 206 |
| 2022-06-09 | 350.95 | 363.30 | 350.95 | 359.50 | 285.41 | 320 |
| 2022-06-08 | 350.00 | 350.00 | 350.00 | 350.00 | 277.87 | 4,602 |
| 2022-06-07 | 350.00 | 355.00 | 350.00 | 350.00 | 277.87 | 4,851 |
| 2022-06-06 | 350.00 | 350.00 | 350.00 | 350.00 | 277.87 | 26 |
| 2022-06-01 | 357.00 | 357.00 | 357.00 | 357.00 | 283.43 | 78 |
| 2022-05-31 | 360.00 | 381.00 | 360.00 | 360.00 | 285.81 | 696,998 |
| 2022-05-30 | 370.00 | 378.55 | 370.00 | 370.00 | 293.75 | 5,041 |
| 2022-05-27 | 370.00 | 382.00 | 370.00 | 370.00 | 293.75 | 26,449 |
| 2022-05-26 | 375.00 | 375.00 | 375.00 | 375.00 | 297.72 | 263 |
| 2022-05-25 | 385.00 | 385.00 | 385.00 | 385.00 | 305.65 | 2 |
| 2022-05-24 | 376.00 | 399.00 | 375.00 | 387.00 | 307.24 | 1,805 |
| 2022-05-23 | 380.00 | 389.00 | 375.00 | 380.00 | 301.69 | 10,798 |
| 2022-05-20 | 390.00 | 390.00 | 382.50 | 382.50 | 303.67 | 2 |
| 2022-05-19 | 376.68 | 382.50 | 376.68 | 382.50 | 303.67 | 120 |
| 2022-05-18 | 389.00 | 390.00 | 389.00 | 390.00 | 309.62 | 3,179 |
| 2022-05-17 | 383.80 | 383.80 | 382.00 | 382.50 | 303.67 | 58,323 |
| 2022-05-16 | 384.06 | 384.06 | 382.50 | 382.50 | 303.67 | 2,265 |
| 2022-05-13 | 375.00 | 384.00 | 375.00 | 375.00 | 297.72 | 3,177 |
| 2022-05-12 | 381.00 | 389.00 | 370.00 | 370.00 | 293.75 | 31,625 |
| 2022-05-11 | 383.00 | 390.00 | 383.00 | 383.00 | 304.07 | 8,863 |
| 2022-05-10 | 381.00 | 392.39 | 380.00 | 380.00 | 301.69 | 6,760 |
| 2022-05-09 | 389.00 | 397.00 | 389.00 | 390.00 | 309.62 | 36,258 |
| 2022-05-06 | 380.00 | 385.50 | 380.00 | 380.00 | 301.69 | 1,232 |
| 2022-05-04 | 398.00 | 398.00 | 381.00 | 390.00 | 309.62 | 6,729 |
| 2022-05-03 | 380.00 | 393.00 | 380.00 | 389.50 | 309.23 | 1,947 |
| 2022-04-29 | 380.00 | 380.00 | 380.00 | 380.00 | 301.69 | 1 |
| 2022-04-28 | 394.00 | 394.00 | 381.00 | 388.00 | 308.04 | 2,721 |
| 2022-04-27 | 390.00 | 393.88 | 385.50 | 390.00 | 309.62 | 19,915 |
| 2022-04-26 | 380.00 | 390.36 | 380.00 | 380.00 | 301.69 | 1,047,691 |
| 2022-04-25 | 380.00 | 394.86 | 380.00 | 387.50 | 307.64 | 4,000 |
| 2022-04-22 | 396.00 | 399.00 | 380.00 | 380.00 | 301.69 | 106,166 |
| 2022-04-21 | 386.00 | 399.47 | 386.00 | 386.00 | 306.45 | 103,325 |
| 2022-04-20 | 400.00 | 400.00 | 390.00 | 396.50 | 314.78 | 6,214 |
| 2022-04-19 | 384.00 | 397.43 | 384.00 | 391.00 | 310.42 | 98,240 |
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.