Foresight Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 480.00 | 489.00 | 478.80 | 489.00 | 460.42 | 434,836 |
| 2025-11-10 | 476.00 | 489.00 | 472.50 | 481.00 | 452.89 | 339,036 |
| 2025-11-07 | 470.00 | 474.00 | 466.00 | 469.00 | 441.59 | 212,637 |
| 2025-11-06 | 472.00 | 478.50 | 467.00 | 471.00 | 443.48 | 75,920 |
| 2025-11-05 | 475.00 | 476.00 | 469.14 | 475.00 | 447.24 | 235,959 |
| 2025-11-04 | 460.00 | 475.00 | 451.00 | 474.00 | 446.30 | 344,266 |
| 2025-11-03 | 465.00 | 465.00 | 454.50 | 461.50 | 434.53 | 104,301 |
| 2025-10-31 | 456.50 | 461.00 | 452.44 | 456.00 | 429.35 | 212,225 |
| 2025-10-30 | 457.00 | 460.00 | 450.00 | 455.00 | 428.41 | 341,048 |
| 2025-10-29 | 473.00 | 473.00 | 458.00 | 458.00 | 431.24 | 180,846 |
| 2025-10-28 | 473.00 | 473.00 | 462.50 | 467.50 | 440.18 | 86,648 |
| 2025-10-27 | 467.00 | 470.00 | 461.50 | 467.50 | 440.18 | 192,038 |
← NewerPage 5 of 5 · 252 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.