Foresight Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 411.00 | 422.50 | 400.50 | 405.50 | 388.93 | 456,599 |
| 2026-02-05 | 411.00 | 424.50 | 411.00 | 414.50 | 397.56 | 262,609 |
| 2026-02-04 | 413.00 | 423.00 | 411.00 | 412.00 | 395.17 | 1,943,703 |
| 2026-02-03 | 427.00 | 432.50 | 412.50 | 417.00 | 399.96 | 243,866 |
| 2026-02-02 | 420.00 | 428.50 | 420.00 | 428.50 | 410.99 | 373,669 |
| 2026-01-30 | 441.00 | 441.00 | 423.00 | 423.00 | 405.72 | 181,153 |
| 2026-01-29 | 431.00 | 436.00 | 425.50 | 428.50 | 410.99 | 245,978 |
| 2026-01-28 | 430.50 | 434.00 | 427.00 | 428.00 | 410.51 | 449,652 |
| 2026-01-27 | 431.00 | 436.50 | 429.00 | 430.00 | 412.43 | 206,762 |
| 2026-01-26 | 438.00 | 440.00 | 431.63 | 432.00 | 414.35 | 226,008 |
| 2026-01-23 | 439.00 | 441.00 | 435.50 | 438.00 | 420.10 | 197,860 |
| 2026-01-22 | 435.00 | 448.00 | 435.00 | 439.00 | 421.06 | 710,872 |
| 2026-01-21 | 446.00 | 450.00 | 437.00 | 437.50 | 419.62 | 501,687 |
| 2026-01-20 | 450.00 | 450.00 | 437.50 | 445.50 | 427.30 | 366,946 |
| 2026-01-19 | 452.00 | 455.50 | 441.09 | 447.50 | 429.22 | 340,576 |
| 2026-01-16 | 450.00 | 462.50 | 445.50 | 457.00 | 438.33 | 232,168 |
| 2026-01-15 | 438.00 | 448.00 | 431.19 | 448.00 | 429.69 | 153,506 |
| 2026-01-14 | 445.00 | 445.00 | 432.50 | 442.00 | 416.17 | 191,253 |
| 2026-01-13 | 440.00 | 440.50 | 434.00 | 435.00 | 409.58 | 434,985 |
| 2026-01-12 | 442.00 | 445.00 | 431.50 | 437.00 | 411.46 | 301,356 |
| 2026-01-09 | 445.00 | 445.00 | 433.00 | 437.50 | 411.93 | 290,227 |
| 2026-01-08 | 430.50 | 436.00 | 424.50 | 432.50 | 407.23 | 161,592 |
| 2026-01-07 | 440.50 | 442.50 | 429.00 | 431.00 | 405.81 | 273,818 |
| 2026-01-06 | 433.00 | 443.00 | 426.00 | 443.00 | 417.11 | 170,234 |
| 2026-01-05 | 431.50 | 435.00 | 420.75 | 434.00 | 408.64 | 178,175 |
| 2026-01-02 | 432.00 | 435.00 | 423.00 | 426.50 | 401.58 | 157,139 |
| 2025-12-31 | 435.00 | 435.00 | 427.00 | 430.00 | 404.87 | 73,548 |
| 2025-12-30 | 433.50 | 434.00 | 428.00 | 434.00 | 408.64 | 110,848 |
| 2025-12-29 | 427.00 | 431.73 | 422.00 | 428.00 | 402.99 | 238,059 |
| 2025-12-24 | 419.00 | 426.00 | 419.00 | 425.50 | 400.64 | 68,731 |
| 2025-12-23 | 423.00 | 424.50 | 418.00 | 422.00 | 397.34 | 116,230 |
| 2025-12-22 | 416.50 | 423.00 | 407.50 | 418.50 | 394.04 | 107,261 |
| 2025-12-19 | 414.00 | 417.50 | 411.00 | 415.50 | 391.22 | 333,827 |
| 2025-12-18 | 407.00 | 417.00 | 407.00 | 414.00 | 389.81 | 119,893 |
| 2025-12-17 | 407.00 | 418.50 | 407.00 | 414.00 | 389.81 | 274,534 |
| 2025-12-16 | 411.00 | 418.00 | 411.00 | 414.00 | 389.81 | 152,483 |
| 2025-12-15 | 415.00 | 424.00 | 410.50 | 414.50 | 390.28 | 129,306 |
| 2025-12-12 | 420.00 | 422.00 | 409.50 | 413.00 | 388.87 | 398,199 |
| 2025-12-11 | 411.00 | 421.50 | 406.00 | 418.50 | 394.04 | 385,592 |
| 2025-12-10 | 406.00 | 417.59 | 406.00 | 408.00 | 384.16 | 342,654 |
| 2025-12-09 | 410.50 | 414.00 | 408.00 | 410.50 | 386.51 | 205,356 |
| 2025-12-08 | 410.00 | 415.00 | 408.00 | 410.50 | 386.51 | 340,073 |
| 2025-12-05 | 412.00 | 413.35 | 405.00 | 410.00 | 386.04 | 291,088 |
| 2025-12-04 | 407.00 | 410.00 | 405.00 | 408.00 | 384.16 | 245,736 |
| 2025-12-03 | 412.00 | 418.50 | 396.00 | 402.50 | 378.98 | 666,005 |
| 2025-12-02 | 458.00 | 459.50 | 409.50 | 409.50 | 385.57 | 725,325 |
| 2025-12-01 | 465.00 | 476.50 | 455.00 | 461.50 | 434.53 | 450,031 |
| 2025-11-28 | 470.00 | 478.00 | 466.50 | 476.00 | 448.18 | 120,835 |
| 2025-11-27 | 456.50 | 469.50 | 451.55 | 469.50 | 442.06 | 200,704 |
| 2025-11-26 | 453.00 | 457.50 | 445.50 | 456.50 | 429.82 | 170,293 |
| 2025-11-25 | 452.50 | 452.50 | 442.00 | 452.50 | 426.06 | 246,305 |
| 2025-11-24 | 450.00 | 451.50 | 445.00 | 445.00 | 419.00 | 574,479 |
| 2025-11-21 | 451.50 | 455.00 | 445.00 | 448.50 | 422.29 | 135,690 |
| 2025-11-20 | 461.00 | 467.00 | 453.70 | 456.00 | 429.35 | 267,544 |
| 2025-11-19 | 470.00 | 470.00 | 455.50 | 459.00 | 432.18 | 196,316 |
| 2025-11-18 | 475.00 | 475.00 | 455.00 | 464.00 | 436.89 | 154,368 |
| 2025-11-17 | 478.00 | 480.00 | 466.00 | 467.50 | 440.18 | 231,732 |
| 2025-11-14 | 485.00 | 485.00 | 465.50 | 475.00 | 447.24 | 432,794 |
| 2025-11-13 | 476.00 | 489.00 | 476.00 | 482.50 | 454.30 | 1,811,032 |
| 2025-11-12 | 490.00 | 490.00 | 479.00 | 484.00 | 455.72 | 117,754 |
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.