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 |
| 2025-10-24 | 468.50 | 473.00 | 462.50 | 468.00 | 440.65 | 153,480 |
| 2025-10-23 | 463.00 | 469.50 | 462.50 | 469.50 | 442.06 | 421,322 |
| 2025-10-22 | 461.00 | 467.00 | 457.00 | 464.50 | 437.36 | 963,685 |
| 2025-10-21 | 465.00 | 465.75 | 459.00 | 459.00 | 432.18 | 496,382 |
| 2025-10-20 | 458.00 | 463.50 | 451.50 | 461.00 | 434.06 | 615,923 |
| 2025-10-17 | 455.00 | 459.50 | 446.50 | 455.00 | 428.41 | 964,907 |
| 2025-10-16 | 470.00 | 470.00 | 457.00 | 459.00 | 432.18 | 293,572 |
| 2025-10-15 | 468.00 | 468.00 | 459.00 | 459.50 | 432.65 | 237,395 |
| 2025-10-14 | 462.00 | 466.00 | 459.00 | 464.50 | 437.36 | 366,704 |
| 2025-10-13 | 464.00 | 468.00 | 456.89 | 465.00 | 437.83 | 497,013 |
| 2025-10-10 | 480.00 | 480.00 | 457.80 | 459.00 | 432.18 | 258,960 |
| 2025-10-09 | 475.50 | 480.00 | 472.50 | 478.00 | 450.07 | 327,311 |
| 2025-10-08 | 490.00 | 492.50 | 470.00 | 478.00 | 450.07 | 880,647 |
| 2025-10-07 | 477.50 | 481.50 | 470.50 | 472.00 | 444.42 | 558,861 |
| 2025-10-06 | 494.00 | 494.00 | 473.50 | 473.50 | 445.83 | 205,030 |
| 2025-10-03 | 480.00 | 491.50 | 479.50 | 491.00 | 462.31 | 450,211 |
| 2025-10-02 | 485.00 | 488.00 | 470.00 | 480.00 | 451.95 | 585,404 |
| 2025-10-01 | 483.00 | 487.00 | 480.50 | 485.50 | 457.13 | 243,283 |
| 2025-09-30 | 480.00 | 489.50 | 478.00 | 487.50 | 459.01 | 744,364 |
| 2025-09-29 | 470.00 | 482.00 | 463.50 | 480.00 | 451.95 | 196,921 |
| 2025-09-26 | 478.00 | 478.00 | 467.50 | 470.00 | 442.53 | 221,051 |
| 2025-09-25 | 455.00 | 475.50 | 455.00 | 470.00 | 442.53 | 213,695 |
| 2025-09-24 | 464.50 | 471.50 | 462.00 | 470.50 | 443.01 | 215,187 |
| 2025-09-23 | 470.00 | 473.00 | 463.00 | 465.00 | 437.83 | 498,462 |
| 2025-09-22 | 464.50 | 466.50 | 458.00 | 466.50 | 439.24 | 2,214,589 |
| 2025-09-19 | 457.00 | 464.00 | 452.00 | 461.50 | 434.53 | 2,798,331 |
| 2025-09-18 | 454.50 | 464.55 | 448.50 | 462.00 | 435.00 | 253,898 |
| 2025-09-17 | 463.00 | 472.00 | 461.00 | 467.50 | 424.36 | 237,039 |
| 2025-09-16 | 465.00 | 476.00 | 459.00 | 461.50 | 418.92 | 379,164 |
| 2025-09-15 | 470.00 | 484.50 | 466.00 | 470.50 | 427.09 | 386,971 |
| 2025-09-12 | 462.50 | 471.50 | 461.30 | 465.00 | 422.09 | 210,554 |
| 2025-09-11 | 464.00 | 467.40 | 455.00 | 461.50 | 418.92 | 358,322 |
| 2025-09-10 | 456.00 | 459.00 | 454.50 | 455.00 | 413.02 | 347,505 |
| 2025-09-09 | 463.00 | 463.50 | 455.00 | 456.50 | 414.38 | 186,930 |
| 2025-09-08 | 459.50 | 463.00 | 455.00 | 462.00 | 419.37 | 106,995 |
| 2025-09-05 | 459.00 | 467.50 | 455.00 | 457.00 | 414.83 | 145,697 |
| 2025-09-04 | 460.00 | 468.50 | 454.50 | 461.00 | 418.46 | 79,285 |
| 2025-09-03 | 470.00 | 470.00 | 454.00 | 457.00 | 414.83 | 272,871 |
| 2025-09-02 | 459.00 | 463.16 | 449.50 | 454.00 | 412.11 | 353,944 |
| 2025-09-01 | 460.00 | 461.50 | 455.00 | 459.50 | 417.10 | 170,526 |
| 2025-08-29 | 450.00 | 469.50 | 450.00 | 461.00 | 418.46 | 135,810 |
| 2025-08-28 | 455.00 | 473.00 | 455.00 | 466.00 | 423.00 | 130,549 |
| 2025-08-27 | 467.00 | 469.00 | 460.00 | 462.00 | 419.37 | 180,674 |
| 2025-08-26 | 466.00 | 472.20 | 459.50 | 467.00 | 423.91 | 208,080 |
| 2025-08-22 | 453.50 | 472.00 | 453.50 | 468.00 | 424.82 | 162,269 |
| 2025-08-21 | 452.50 | 459.00 | 452.50 | 455.50 | 413.47 | 107,719 |
| 2025-08-20 | 455.00 | 461.24 | 451.00 | 454.00 | 412.11 | 381,991 |
| 2025-08-19 | 454.50 | 461.00 | 451.50 | 457.00 | 414.83 | 268,449 |
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.