Foresight Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 390.00 | 390.00 | 390.00 | 390.00 | 309.62 | 249 |
| 2022-04-13 | 403.00 | 403.00 | 384.68 | 403.00 | 319.94 | 7,753 |
| 2022-04-12 | 404.00 | 404.00 | 389.44 | 394.00 | 312.80 | 9,045 |
| 2022-04-11 | 390.00 | 394.00 | 380.00 | 394.00 | 312.80 | 38,548 |
| 2022-04-08 | 385.00 | 427.75 | 379.00 | 396.00 | 314.39 | 387,896 |
| 2022-04-07 | 376.00 | 376.00 | 365.00 | 365.00 | 289.78 | 475 |
| 2022-04-06 | 365.00 | 370.00 | 363.53 | 366.00 | 290.57 | 25,111 |
| 2022-04-05 | 369.00 | 370.00 | 362.00 | 364.00 | 288.98 | 23,502 |
| 2022-04-04 | 367.00 | 370.00 | 360.00 | 370.00 | 293.75 | 15,170 |
| 2022-04-01 | 362.00 | 369.00 | 362.00 | 363.00 | 288.19 | 9,521 |
| 2022-03-31 | 370.00 | 370.00 | 358.80 | 370.00 | 293.75 | 2,034 |
| 2022-03-30 | 370.00 | 370.00 | 370.00 | 370.00 | 293.75 | 28 |
| 2022-03-29 | 368.30 | 368.30 | 362.00 | 362.00 | 287.39 | 123 |
| 2022-03-28 | 368.20 | 368.20 | 355.40 | 361.00 | 286.60 | 95,239 |
| 2022-03-25 | 353.00 | 353.00 | 353.00 | 353.00 | 280.25 | 4,271 |
| 2022-03-24 | 353.00 | 369.00 | 352.00 | 352.00 | 279.46 | 1,106 |
| 2022-03-23 | 337.00 | 370.00 | 337.00 | 370.00 | 293.75 | 2,759 |
| 2022-03-22 | 369.00 | 369.00 | 336.00 | 343.00 | 272.31 | 45,883 |
| 2022-03-21 | 370.00 | 370.00 | 336.00 | 350.00 | 277.87 | 6,680 |
| 2022-03-18 | 375.00 | 375.00 | 375.00 | 375.00 | 297.72 | 3,539 |
| 2022-03-17 | 356.00 | 390.18 | 356.00 | 365.00 | 289.78 | 17,126 |
| 2022-03-16 | 366.00 | 366.00 | 365.50 | 366.00 | 290.57 | 7,281 |
| 2022-03-15 | 375.00 | 378.60 | 368.00 | 368.00 | 292.16 | 1,585 |
| 2022-03-14 | 398.00 | 398.00 | 365.00 | 365.00 | 289.78 | 3,830 |
| 2022-03-11 | 368.00 | 399.00 | 368.00 | 368.00 | 292.16 | 3,289 |
| 2022-03-10 | 417.00 | 417.00 | 370.00 | 370.00 | 293.75 | 10,067 |
| 2022-03-09 | 380.00 | 380.00 | 380.00 | 380.00 | 298.51 | 8 |
| 2022-03-08 | 412.00 | 412.00 | 380.00 | 380.00 | 298.51 | 695 |
| 2022-03-07 | 391.00 | 402.50 | 391.00 | 401.00 | 315.01 | 8,720 |
| 2022-03-04 | 381.00 | 381.90 | 380.00 | 380.00 | 298.51 | 2,355 |
| 2022-03-03 | 388.00 | 394.24 | 388.00 | 388.00 | 304.79 | 12,704 |
| 2022-03-02 | 400.00 | 400.00 | 390.00 | 400.00 | 314.22 | 50,939 |
| 2022-03-01 | 405.50 | 410.00 | 405.50 | 410.00 | 322.08 | 250 |
| 2022-02-28 | 395.00 | 408.00 | 389.00 | 408.00 | 320.50 | 1,310 |
| 2022-02-25 | 420.00 | 420.00 | 387.65 | 420.00 | 329.93 | 63,366 |
| 2022-02-24 | 409.00 | 420.00 | 390.00 | 420.00 | 329.93 | 3,016 |
| 2022-02-23 | 402.00 | 402.00 | 399.00 | 399.00 | 313.43 | 22 |
| 2022-02-22 | 383.00 | 404.00 | 383.00 | 383.00 | 300.87 | 2,255 |
| 2022-02-21 | 390.00 | 390.00 | 390.00 | 390.00 | 306.36 | 2,509 |
| 2022-02-18 | 390.00 | 393.00 | 390.00 | 390.00 | 306.36 | 157,687 |
| 2022-02-17 | 399.00 | 409.50 | 398.50 | 409.50 | 321.68 | 6,518 |
| 2022-02-16 | 402.00 | 402.00 | 400.00 | 400.00 | 314.22 | 1,993 |
| 2022-02-15 | 390.00 | 391.00 | 390.00 | 390.00 | 306.36 | 495 |
| 2022-02-14 | 390.00 | 414.00 | 390.00 | 390.00 | 306.36 | 1,479 |
| 2022-02-11 | 391.00 | 391.00 | 390.00 | 390.00 | 306.36 | 67 |
| 2022-02-10 | 414.00 | 414.00 | 391.00 | 407.00 | 319.72 | 1,769 |
| 2022-02-09 | 414.00 | 414.00 | 396.25 | 413.00 | 324.43 | 31,664 |
| 2022-02-08 | 409.00 | 415.00 | 409.00 | 415.00 | 326.00 | 2,400 |
| 2022-02-07 | 406.00 | 406.00 | 396.00 | 396.00 | 311.08 | 11,018 |
| 2022-02-04 | 397.00 | 399.00 | 392.55 | 397.00 | 311.86 | 7,922 |
| 2022-02-03 | 409.00 | 409.00 | 381.00 | 390.00 | 306.36 | 3,659 |
| 2022-02-02 | 391.00 | 404.75 | 390.00 | 399.50 | 313.83 | 3,369 |
| 2022-02-01 | 391.00 | 407.00 | 381.00 | 390.00 | 306.36 | 8,349 |
| 2022-01-31 | 414.00 | 426.00 | 388.00 | 388.00 | 304.79 | 45,701 |
| 2022-01-28 | 427.00 | 427.00 | 392.85 | 427.00 | 335.43 | 19,239 |
| 2022-01-27 | 391.00 | 425.00 | 391.00 | 425.00 | 333.86 | 94,684 |
| 2022-01-26 | 391.00 | 425.00 | 391.00 | 425.00 | 333.86 | 2,250 |
| 2022-01-25 | 400.00 | 409.50 | 383.36 | 409.50 | 321.68 | 57,569 |
| 2022-01-24 | 435.00 | 435.00 | 380.00 | 380.00 | 298.51 | 11,896 |
| 2022-01-21 | 400.00 | 429.00 | 399.28 | 420.00 | 329.93 | 25,169 |
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.