Foresight Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 457.00 | 462.00 | 450.00 | 454.00 | 412.11 | 231,866 |
| 2025-08-15 | 456.50 | 469.50 | 451.50 | 456.00 | 413.92 | 91,260 |
| 2025-08-14 | 458.00 | 461.50 | 451.00 | 455.00 | 413.02 | 100,334 |
| 2025-08-13 | 459.50 | 464.00 | 456.00 | 458.00 | 415.74 | 114,308 |
| 2025-08-12 | 461.50 | 465.00 | 454.00 | 458.00 | 415.74 | 92,409 |
| 2025-08-11 | 457.50 | 464.00 | 450.00 | 458.50 | 416.19 | 100,644 |
| 2025-08-08 | 456.50 | 460.50 | 453.50 | 457.00 | 414.83 | 108,860 |
| 2025-08-07 | 462.00 | 466.00 | 457.50 | 457.50 | 415.29 | 132,880 |
| 2025-08-06 | 460.00 | 465.00 | 458.50 | 460.00 | 417.55 | 152,420 |
| 2025-08-05 | 457.00 | 464.50 | 452.00 | 458.50 | 416.19 | 77,192 |
| 2025-08-04 | 459.50 | 463.50 | 451.50 | 456.50 | 414.38 | 103,838 |
| 2025-08-01 | 450.00 | 465.00 | 450.00 | 453.50 | 411.65 | 89,063 |
| 2025-07-31 | 456.50 | 466.00 | 453.00 | 463.00 | 420.28 | 241,719 |
| 2025-07-30 | 454.00 | 459.50 | 450.00 | 457.00 | 414.83 | 117,115 |
| 2025-07-29 | 461.50 | 466.50 | 450.50 | 450.50 | 408.93 | 318,352 |
| 2025-07-28 | 450.00 | 471.50 | 450.00 | 462.00 | 419.37 | 135,650 |
| 2025-07-25 | 468.00 | 468.00 | 456.00 | 460.50 | 418.01 | 127,119 |
| 2025-07-24 | 459.00 | 465.00 | 455.00 | 463.00 | 420.28 | 184,566 |
| 2025-07-23 | 450.00 | 464.08 | 450.00 | 456.00 | 413.92 | 136,387 |
| 2025-07-22 | 457.00 | 459.50 | 452.00 | 454.50 | 412.56 | 172,816 |
| 2025-07-21 | 453.50 | 458.50 | 450.00 | 457.00 | 414.83 | 412,334 |
| 2025-07-18 | 458.50 | 464.50 | 450.50 | 453.50 | 411.65 | 283,096 |
| 2025-07-17 | 455.50 | 464.50 | 450.00 | 457.00 | 414.83 | 322,413 |
| 2025-07-16 | 462.00 | 462.00 | 453.00 | 453.00 | 411.20 | 185,153 |
| 2025-07-15 | 453.00 | 465.78 | 450.50 | 456.50 | 414.38 | 157,478 |
| 2025-07-14 | 455.00 | 460.00 | 452.00 | 452.50 | 410.75 | 466,903 |
| 2025-07-11 | 459.00 | 462.00 | 454.50 | 456.50 | 414.38 | 225,272 |
| 2025-07-10 | 460.00 | 460.51 | 453.00 | 459.50 | 417.10 | 256,387 |
| 2025-07-09 | 453.00 | 459.50 | 450.00 | 451.50 | 409.84 | 180,533 |
| 2025-07-08 | 451.50 | 458.50 | 449.00 | 453.00 | 411.20 | 132,117 |
| 2025-07-07 | 451.00 | 456.50 | 448.00 | 451.50 | 409.84 | 154,246 |
| 2025-07-04 | 453.00 | 457.00 | 445.50 | 450.50 | 408.93 | 192,748 |
| 2025-07-03 | 448.00 | 455.50 | 435.50 | 455.50 | 413.47 | 106,297 |
| 2025-07-02 | 437.00 | 444.00 | 436.57 | 442.50 | 401.67 | 521,557 |
| 2025-07-01 | 440.50 | 464.00 | 430.50 | 439.50 | 398.95 | 688,138 |
| 2025-06-30 | 430.00 | 449.50 | 422.50 | 443.50 | 402.58 | 204,492 |
| 2025-06-27 | 410.50 | 425.50 | 406.50 | 424.00 | 384.88 | 267,723 |
| 2025-06-26 | 421.50 | 430.50 | 406.50 | 408.00 | 370.35 | 274,345 |
| 2025-06-25 | 404.00 | 422.00 | 404.00 | 422.00 | 383.06 | 223,790 |
| 2025-06-24 | 400.50 | 407.00 | 398.50 | 403.00 | 365.81 | 190,295 |
| 2025-06-23 | 402.50 | 404.50 | 396.00 | 398.00 | 361.28 | 133,869 |
| 2025-06-20 | 394.50 | 406.50 | 394.50 | 403.50 | 366.27 | 213,805 |
| 2025-06-19 | 385.00 | 399.50 | 385.00 | 392.00 | 355.83 | 267,478 |
| 2025-06-18 | 400.00 | 403.00 | 391.50 | 396.00 | 359.46 | 167,283 |
| 2025-06-17 | 391.00 | 400.00 | 391.00 | 400.00 | 363.09 | 377,558 |
| 2025-06-16 | 391.00 | 400.00 | 391.00 | 399.00 | 362.18 | 86,393 |
| 2025-06-13 | 392.50 | 404.50 | 391.00 | 396.50 | 359.91 | 119,150 |
| 2025-06-12 | 400.00 | 406.50 | 396.50 | 398.00 | 361.28 | 110,841 |
| 2025-06-11 | 397.00 | 408.60 | 397.00 | 403.00 | 365.81 | 128,459 |
| 2025-06-10 | 415.00 | 415.00 | 400.50 | 403.50 | 366.27 | 132,779 |
| 2025-06-09 | 406.00 | 412.00 | 403.00 | 412.00 | 373.98 | 99,169 |
| 2025-06-06 | 392.50 | 409.50 | 392.50 | 402.50 | 365.36 | 86,176 |
| 2025-06-05 | 402.50 | 407.50 | 393.00 | 396.00 | 359.46 | 109,763 |
| 2025-06-04 | 392.50 | 409.50 | 392.50 | 402.00 | 364.91 | 147,493 |
| 2025-06-03 | 380.00 | 406.57 | 380.00 | 403.50 | 366.27 | 264,508 |
| 2025-06-02 | 383.00 | 398.00 | 376.50 | 398.00 | 361.28 | 125,762 |
| 2025-05-30 | 380.00 | 384.50 | 378.00 | 381.00 | 345.84 | 177,656 |
| 2025-05-29 | 385.00 | 385.00 | 376.00 | 379.50 | 344.48 | 204,730 |
| 2025-05-28 | 380.00 | 382.00 | 375.00 | 379.50 | 344.48 | 295,840 |
| 2025-05-27 | 385.00 | 385.00 | 375.50 | 380.00 | 344.94 | 577,919 |
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.