Foresight Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 375.00 | 389.50 | 369.27 | 374.00 | 339.49 | 319,148 |
| 2025-05-22 | 385.00 | 396.00 | 378.00 | 381.50 | 346.30 | 437,590 |
| 2025-05-21 | 393.00 | 396.50 | 388.00 | 388.00 | 352.20 | 160,270 |
| 2025-05-20 | 394.00 | 400.00 | 393.50 | 395.50 | 359.01 | 302,651 |
| 2025-05-19 | 399.00 | 399.00 | 390.50 | 393.00 | 356.74 | 369,976 |
| 2025-05-16 | 395.00 | 401.56 | 395.00 | 399.00 | 362.18 | 201,757 |
| 2025-05-15 | 403.50 | 403.50 | 391.00 | 397.50 | 360.82 | 144,474 |
| 2025-05-14 | 400.00 | 404.00 | 386.00 | 395.50 | 359.01 | 131,931 |
| 2025-05-13 | 385.00 | 397.50 | 385.00 | 397.50 | 360.82 | 452,572 |
| 2025-05-12 | 398.00 | 405.50 | 389.00 | 389.00 | 353.11 | 286,095 |
| 2025-05-09 | 390.00 | 398.00 | 387.00 | 392.00 | 355.83 | 247,647 |
| 2025-05-08 | 391.00 | 395.25 | 376.50 | 388.50 | 352.65 | 743,069 |
| 2025-05-07 | 395.00 | 395.00 | 383.50 | 389.00 | 353.11 | 124,201 |
| 2025-05-06 | 379.50 | 390.00 | 365.50 | 387.50 | 351.74 | 147,517 |
| 2025-05-02 | 378.00 | 380.00 | 369.00 | 375.50 | 340.85 | 121,448 |
| 2025-05-01 | 365.00 | 377.00 | 365.00 | 376.50 | 341.76 | 99,184 |
| 2025-04-30 | 380.00 | 380.00 | 367.50 | 371.00 | 336.77 | 385,247 |
| 2025-04-29 | 372.50 | 375.00 | 368.00 | 373.50 | 339.04 | 83,940 |
| 2025-04-28 | 372.00 | 378.50 | 370.00 | 371.00 | 336.77 | 228,380 |
| 2025-04-25 | 375.00 | 378.00 | 367.00 | 369.00 | 334.95 | 220,418 |
| 2025-04-24 | 356.50 | 374.50 | 355.17 | 369.50 | 335.41 | 165,826 |
| 2025-04-23 | 360.00 | 365.50 | 356.50 | 359.50 | 326.33 | 169,137 |
| 2025-04-22 | 346.00 | 355.00 | 333.00 | 353.00 | 320.43 | 779,919 |
| 2025-04-17 | 341.00 | 344.00 | 332.50 | 341.00 | 309.53 | 322,183 |
| 2025-04-16 | 342.00 | 342.00 | 337.50 | 340.00 | 308.63 | 266,695 |
| 2025-04-15 | 339.50 | 344.00 | 336.50 | 341.00 | 309.53 | 503,139 |
| 2025-04-14 | 324.50 | 341.50 | 324.50 | 341.00 | 309.53 | 579,035 |
| 2025-04-11 | 328.50 | 334.50 | 319.50 | 328.00 | 297.73 | 449,329 |
| 2025-04-10 | 319.00 | 337.31 | 318.00 | 323.00 | 293.20 | 787,260 |
| 2025-04-09 | 307.00 | 312.50 | 302.50 | 307.00 | 278.67 | 199,141 |
| 2025-04-08 | 308.00 | 324.50 | 308.00 | 314.00 | 285.03 | 406,009 |
| 2025-04-07 | 310.00 | 322.50 | 296.00 | 309.00 | 280.49 | 206,623 |
| 2025-04-04 | 332.00 | 346.50 | 311.00 | 314.00 | 285.03 | 240,666 |
| 2025-04-03 | 347.50 | 347.50 | 334.50 | 336.50 | 305.45 | 89,103 |
| 2025-04-02 | 350.00 | 351.00 | 341.00 | 348.50 | 316.34 | 74,843 |
| 2025-04-01 | 360.00 | 360.00 | 341.00 | 348.50 | 316.34 | 281,624 |
| 2025-03-31 | 357.00 | 370.00 | 345.84 | 347.00 | 314.98 | 144,931 |
| 2025-03-28 | 366.00 | 366.00 | 355.00 | 359.00 | 325.87 | 79,996 |
| 2025-03-27 | 360.00 | 373.00 | 357.00 | 359.00 | 325.87 | 146,208 |
| 2025-03-26 | 380.00 | 380.00 | 366.00 | 371.00 | 336.77 | 68,564 |
| 2025-03-25 | 380.00 | 380.00 | 362.75 | 368.00 | 334.04 | 279,186 |
| 2025-03-24 | 369.00 | 369.00 | 361.91 | 363.00 | 329.50 | 159,893 |
| 2025-03-21 | 364.00 | 368.50 | 362.00 | 363.00 | 329.50 | 254,912 |
| 2025-03-20 | 370.00 | 372.00 | 364.50 | 368.00 | 334.04 | 843,589 |
| 2025-03-19 | 376.00 | 376.00 | 366.00 | 369.00 | 334.95 | 136,983 |
| 2025-03-18 | 379.00 | 384.00 | 370.00 | 374.00 | 339.49 | 74,075 |
| 2025-03-17 | 370.00 | 378.00 | 366.00 | 374.00 | 339.49 | 166,405 |
| 2025-03-14 | 357.00 | 368.00 | 354.50 | 367.00 | 333.14 | 360,913 |
| 2025-03-13 | 380.00 | 380.00 | 354.00 | 354.00 | 321.34 | 151,654 |
| 2025-03-12 | 368.00 | 370.00 | 362.00 | 365.00 | 331.32 | 189,260 |
| 2025-03-11 | 373.00 | 378.00 | 366.00 | 368.00 | 334.04 | 220,624 |
| 2025-03-10 | 385.00 | 387.00 | 372.00 | 372.00 | 337.67 | 107,277 |
| 2025-03-07 | 369.00 | 387.00 | 368.00 | 386.00 | 350.38 | 129,837 |
| 2025-03-06 | 371.00 | 377.00 | 370.00 | 373.00 | 338.58 | 103,005 |
| 2025-03-05 | 364.00 | 379.00 | 364.00 | 369.00 | 334.95 | 86,185 |
| 2025-03-04 | 376.00 | 386.73 | 363.00 | 363.00 | 329.50 | 230,666 |
| 2025-03-03 | 370.00 | 380.00 | 370.00 | 377.00 | 342.21 | 132,320 |
| 2025-02-28 | 380.00 | 387.00 | 373.00 | 373.00 | 338.58 | 254,438 |
| 2025-02-27 | 389.00 | 401.00 | 382.00 | 385.00 | 349.47 | 126,232 |
| 2025-02-26 | 391.00 | 396.00 | 389.00 | 391.00 | 354.92 | 162,257 |
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.