Foresight Group Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	406.00	410.00	397.50	403.00	386.53	733,611
2026-05-05	400.00	408.00	394.00	400.00	383.66	364,632
2026-05-01	400.00	406.00	394.50	403.50	387.01	159,993
2026-04-30	397.50	403.50	392.00	400.50	384.14	118,120
2026-04-29	403.50	404.00	393.00	397.50	381.26	246,196
2026-04-28	410.00	410.00	396.00	401.00	384.62	282,606
2026-04-27	393.00	405.50	392.50	400.50	384.14	145,533
2026-04-24	399.00	403.50	394.50	399.00	382.70	120,713
2026-04-23	413.50	413.50	402.00	402.50	386.05	187,620
2026-04-22	405.50	411.50	404.00	407.50	390.85	130,690
2026-04-21	402.50	414.00	397.00	407.00	390.37	231,602
2026-04-20	411.00	411.00	402.00	402.00	385.57	174,383
2026-04-17	415.00	415.00	407.50	412.50	395.65	502,453
2026-04-16	403.50	411.50	400.00	409.00	392.29	252,975
2026-04-15	404.00	407.00	399.00	402.00	385.57	264,590
2026-04-14	392.00	403.00	389.35	402.00	385.57	280,295
2026-04-13	382.50	390.50	379.00	390.00	374.06	267,436
2026-04-10	368.50	388.00	363.50	383.00	367.35	440,875
2026-04-09	373.00	378.50	355.00	365.50	350.57	1,349,745
2026-04-08	358.00	384.00	358.00	374.50	359.20	506,952
2026-04-07	361.50	368.00	357.00	361.50	346.73	402,312
2026-04-02	368.00	368.00	351.50	362.50	347.69	270,506
2026-04-01	354.00	367.00	354.00	365.50	350.57	347,395
2026-03-31	349.50	354.00	345.50	352.00	337.62	678,456
2026-03-30	344.50	348.00	341.00	345.00	330.90	290,269
2026-03-27	352.50	354.00	345.00	345.50	331.38	244,027
2026-03-26	360.00	360.00	348.00	353.00	338.58	417,225
2026-03-25	360.50	361.00	352.50	354.50	340.02	798,341
2026-03-24	362.00	365.00	352.00	353.00	338.58	311,389
2026-03-23	360.50	374.00	345.50	364.00	349.13	401,833
2026-03-20	377.00	382.00	363.53	364.00	349.13	312,158
2026-03-19	391.00	391.00	372.00	373.50	358.24	237,373
2026-03-18	389.00	391.50	379.50	383.50	367.83	153,984
2026-03-17	381.00	388.25	380.00	383.00	367.35	179,875
2026-03-16	386.00	393.50	377.00	383.00	367.35	84,769
2026-03-13	390.00	390.00	377.50	384.50	368.79	162,535
2026-03-12	394.00	394.00	382.50	387.50	371.67	315,915
2026-03-11	389.50	397.50	382.64	387.00	371.19	259,751
2026-03-10	391.00	395.50	387.00	394.00	377.90	206,582
2026-03-09	386.00	390.00	381.75	383.50	367.83	360,778
2026-03-06	399.50	399.50	387.90	392.50	376.46	369,981
2026-03-05	393.00	397.50	388.50	388.50	372.63	211,215
2026-03-04	390.00	395.50	378.00	392.50	376.46	433,095
2026-03-03	391.50	392.50	377.50	381.50	365.91	296,059
2026-03-02	406.50	419.00	393.50	394.50	378.38	313,041
2026-02-27	411.50	418.00	406.50	411.00	394.21	263,249
2026-02-26	413.00	416.50	407.00	413.00	396.12	263,231
2026-02-25	414.00	415.50	404.00	405.50	388.93	225,319
2026-02-24	420.00	420.00	405.00	405.50	388.93	262,132
2026-02-23	420.00	420.00	410.00	410.00	393.25	195,755
2026-02-20	416.00	419.00	410.50	415.00	398.04	182,521
2026-02-19	415.00	420.00	409.50	411.50	394.69	223,137
2026-02-18	420.00	420.00	406.00	414.50	397.56	304,133
2026-02-17	412.00	417.50	405.00	410.00	393.25	302,867
2026-02-16	412.00	420.00	411.00	411.00	394.21	141,682
2026-02-13	409.00	416.00	405.00	411.50	394.69	253,141
2026-02-12	405.50	414.00	405.50	406.00	389.41	294,213
2026-02-11	413.50	415.00	403.91	405.50	388.93	142,788
2026-02-10	419.00	424.00	411.00	412.50	395.65	167,902
2026-02-09	411.50	420.00	406.00	416.50	399.48	209,120

← NewerPage 3 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.