Foresight Group Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	465.50	477.50	461.50	471.50	452.23	236,365
2026-07-29	478.50	479.50	460.50	464.50	445.52	318,083
2026-07-28	481.00	485.00	476.50	476.50	457.03	293,947
2026-07-27	480.00	488.00	476.50	480.00	460.39	308,417
2026-07-24	459.50	479.50	453.51	475.50	456.07	261,537
2026-07-23	485.00	485.00	458.00	458.00	439.29	266,631
2026-07-22	485.00	488.50	469.44	475.50	456.07	264,948
2026-07-21	481.00	488.50	473.50	488.50	468.54	154,142
2026-07-20	478.00	485.50	473.50	481.00	461.35	189,957
2026-07-17	479.50	481.50	471.50	478.00	458.47	301,276
2026-07-16	467.00	479.00	466.00	478.00	458.47	168,747
2026-07-15	445.00	473.50	445.00	469.00	449.84	537,106
2026-07-14	450.00	456.00	445.00	455.50	436.89	1,158,258
2026-07-13	452.00	459.00	449.00	453.50	434.97	343,014
2026-07-10	453.00	459.50	449.00	454.00	435.45	278,675
2026-07-09	446.00	455.00	440.50	453.50	434.97	212,843
2026-07-08	451.00	460.50	438.00	438.50	420.58	242,447
2026-07-07	469.00	469.00	456.00	459.50	440.72	234,507
2026-07-06	461.50	469.00	456.50	466.00	446.96	360,505
2026-07-03	457.50	468.30	442.50	460.00	441.20	504,096
2026-07-02	438.50	456.50	436.50	450.00	431.61	318,235
2026-07-01	429.00	443.50	426.50	440.00	422.02	262,493
2026-06-30	432.50	442.50	432.50	438.00	420.10	560,354
2026-06-29	415.00	454.00	412.50	431.00	413.39	499,231
2026-06-26	408.00	417.00	398.00	410.00	393.25	226,787
2026-06-25	411.50	417.50	405.50	411.50	394.69	274,602
2026-06-24	415.50	422.00	405.50	411.00	394.21	176,651
2026-06-23	424.00	424.00	410.50	415.00	398.04	213,667
2026-06-22	427.00	427.00	416.50	421.50	404.28	126,992
2026-06-19	423.50	427.00	418.00	424.00	406.68	325,686
2026-06-18	427.50	433.50	418.40	424.50	407.15	185,880
2026-06-17	437.00	437.00	420.50	430.50	412.91	123,127
2026-06-16	440.50	442.50	430.50	432.00	414.35	353,335
2026-06-15	440.50	448.50	430.50	431.00	413.39	553,487
2026-06-12	429.00	437.00	424.50	432.00	414.35	187,576
2026-06-11	415.00	435.00	415.00	423.00	405.72	378,049
2026-06-10	431.00	442.00	424.00	434.50	416.75	410,693
2026-06-09	425.50	439.50	425.50	428.50	410.99	212,649
2026-06-08	425.00	432.00	418.00	429.00	411.47	505,442
2026-06-05	451.50	451.50	427.00	427.00	409.55	231,430
2026-06-04	428.00	441.50	427.00	436.00	418.18	183,416
2026-06-03	438.00	450.50	427.50	432.00	414.35	124,743
2026-06-02	442.00	454.00	440.00	441.00	422.98	308,974
2026-06-01	436.00	445.50	433.00	441.50	423.46	211,279
2026-05-29	428.50	442.00	427.00	438.00	420.10	422,214
2026-05-28	435.00	435.00	420.50	426.50	409.07	143,764
2026-05-27	423.50	431.00	423.00	423.50	406.20	145,515
2026-05-26	420.50	423.00	407.00	419.50	402.36	226,549
2026-05-22	410.50	418.00	403.00	418.00	400.92	228,374
2026-05-21	404.50	414.00	396.50	407.00	390.37	343,742
2026-05-20	391.50	410.28	391.00	405.50	388.93	194,521
2026-05-19	410.50	414.00	397.50	397.50	381.26	182,812
2026-05-18	406.50	409.50	400.00	407.50	390.85	207,356
2026-05-15	408.00	413.50	402.50	406.50	389.89	184,289
2026-05-14	410.00	421.00	406.00	412.50	395.65	217,086
2026-05-13	410.00	416.00	404.50	408.00	391.33	161,124
2026-05-12	405.00	419.50	405.00	409.50	392.77	214,394
2026-05-11	409.50	417.00	400.00	417.00	399.96	220,308
2026-05-08	397.50	413.00	395.50	411.00	394.21	416,941
2026-05-07	410.00	410.00	401.50	405.50	388.93	467,773

← NewerPage 2 of 22 · 1,267 trading daysOlder →

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.