Foresight Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 401.00 | 401.00 | 400.00 | 400.00 | 314.22 | 20,662 |
| 2022-01-19 | 411.00 | 435.64 | 398.00 | 398.00 | 312.65 | 8,643 |
| 2022-01-18 | 434.00 | 434.00 | 414.36 | 422.50 | 331.90 | 1,255 |
| 2022-01-17 | 435.00 | 435.00 | 425.50 | 428.00 | 336.22 | 2,912 |
| 2022-01-14 | 413.00 | 434.00 | 410.00 | 410.00 | 322.08 | 18,711 |
| 2022-01-13 | 411.00 | 440.00 | 410.00 | 424.00 | 333.07 | 5,507 |
| 2022-01-12 | 427.00 | 438.44 | 410.00 | 410.00 | 322.08 | 47,780 |
| 2022-01-11 | 436.00 | 442.00 | 413.00 | 425.00 | 333.86 | 747,999 |
| 2022-01-10 | 437.00 | 437.00 | 425.00 | 425.00 | 333.86 | 299 |
| 2022-01-07 | 439.00 | 439.00 | 425.00 | 438.00 | 344.07 | 9,998 |
| 2022-01-06 | 456.00 | 456.00 | 441.00 | 441.00 | 346.43 | 17 |
| 2022-01-05 | 450.00 | 457.00 | 441.00 | 441.00 | 346.43 | 536 |
| 2022-01-04 | 451.00 | 460.00 | 429.36 | 443.50 | 348.39 | 54,756 |
| 2021-12-31 | 422.00 | 459.00 | 422.00 | 440.00 | 345.64 | 839 |
| 2021-12-30 | 422.00 | 451.40 | 422.00 | 422.00 | 331.50 | 3,047 |
| 2021-12-29 | 443.00 | 443.00 | 421.00 | 421.00 | 330.72 | 7,078 |
| 2021-12-24 | 439.00 | 452.20 | 435.40 | 440.50 | 346.04 | 12,168 |
| 2021-12-23 | 431.00 | 459.00 | 424.92 | 430.00 | 337.79 | 17,392 |
| 2021-12-22 | 429.00 | 435.32 | 416.00 | 429.00 | 337.00 | 4,520 |
| 2021-12-21 | 429.00 | 429.00 | 424.36 | 429.00 | 337.00 | 10,427 |
| 2021-12-20 | 424.00 | 430.00 | 414.00 | 423.00 | 332.29 | 217,697 |
| 2021-12-17 | 439.00 | 439.00 | 425.00 | 425.00 | 333.86 | 383,504 |
| 2021-12-16 | 430.00 | 432.50 | 411.00 | 430.00 | 337.79 | 273,803 |
| 2021-12-15 | 449.00 | 466.00 | 432.50 | 432.50 | 339.75 | 5,017 |
| 2021-12-14 | 450.00 | 450.00 | 450.00 | 450.00 | 353.50 | 3 |
| 2021-12-13 | 450.00 | 450.00 | 430.00 | 450.00 | 353.50 | 268,397 |
| 2021-12-10 | 425.00 | 448.00 | 425.00 | 425.00 | 333.86 | 1,366 |
| 2021-12-09 | 440.00 | 448.00 | 429.00 | 430.00 | 337.79 | 14,769 |
| 2021-12-08 | 450.00 | 450.00 | 420.62 | 434.50 | 341.32 | 5,418 |
| 2021-12-07 | 449.00 | 450.00 | 435.50 | 435.50 | 342.11 | 4,089 |
| 2021-12-06 | 435.00 | 446.00 | 421.00 | 446.00 | 350.36 | 12,161 |
| 2021-12-03 | 459.00 | 459.00 | 431.00 | 442.50 | 347.61 | 6,781 |
| 2021-12-02 | 441.00 | 448.00 | 441.00 | 448.00 | 351.93 | 340 |
| 2021-12-01 | 452.00 | 459.00 | 425.96 | 447.50 | 351.53 | 35,820 |
| 2021-11-30 | 456.00 | 456.00 | 450.00 | 452.00 | 355.07 | 4,868 |
| 2021-11-29 | 450.00 | 459.00 | 436.17 | 450.00 | 353.50 | 23,302 |
| 2021-11-26 | 451.00 | 460.00 | 428.58 | 460.00 | 361.35 | 18,717 |
| 2021-11-25 | 461.00 | 479.00 | 449.36 | 450.00 | 353.50 | 1,233 |
| 2021-11-24 | 440.00 | 479.00 | 440.00 | 440.00 | 345.64 | 55,445 |
| 2021-11-23 | 479.00 | 479.00 | 470.00 | 470.00 | 369.21 | 918 |
| 2021-11-22 | 471.00 | 476.00 | 470.00 | 470.00 | 369.21 | 39,804 |
| 2021-11-19 | 479.00 | 479.00 | 471.98 | 475.00 | 373.14 | 1,474 |
| 2021-11-18 | 471.20 | 471.20 | 459.50 | 459.50 | 360.96 | 740 |
| 2021-11-17 | 480.00 | 480.00 | 441.00 | 449.00 | 352.71 | 7,641 |
| 2021-11-16 | 465.00 | 480.00 | 449.58 | 460.50 | 361.75 | 2,291 |
| 2021-11-15 | 479.00 | 480.00 | 449.36 | 454.50 | 357.03 | 2,784 |
| 2021-11-12 | 480.00 | 480.00 | 471.50 | 471.50 | 370.39 | 6,018 |
| 2021-11-11 | 479.00 | 479.00 | 460.00 | 460.00 | 361.35 | 2,485 |
| 2021-11-10 | 480.00 | 480.00 | 446.85 | 457.00 | 359.00 | 33,871 |
| 2021-11-09 | 470.00 | 480.00 | 460.00 | 460.00 | 361.35 | 12,367 |
| 2021-11-08 | 449.00 | 480.00 | 442.00 | 461.00 | 362.14 | 1,766 |
| 2021-11-05 | 480.00 | 480.00 | 461.00 | 461.00 | 362.14 | 346 |
| 2021-11-04 | 468.00 | 480.00 | 460.00 | 460.50 | 361.75 | 7,796 |
| 2021-11-03 | 460.00 | 462.34 | 422.95 | 460.00 | 361.35 | 3,122 |
| 2021-11-02 | 438.00 | 460.00 | 438.00 | 458.00 | 359.78 | 16,411 |
| 2021-11-01 | 459.50 | 459.50 | 434.68 | 439.00 | 344.86 | 963 |
| 2021-10-29 | 450.00 | 450.00 | 450.00 | 450.00 | 353.50 | 1,718 |
| 2021-10-28 | 449.00 | 450.00 | 442.26 | 449.00 | 352.71 | 7,335 |
| 2021-10-27 | 440.00 | 455.00 | 438.50 | 438.50 | 344.46 | 829 |
| 2021-10-26 | 436.00 | 460.00 | 434.00 | 438.00 | 344.07 | 4,141 |
← NewerPage 21 of 21 · 1,260 trading days
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.