Foresight Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 394.00 | 398.00 | 390.00 | 390.00 | 354.01 | 216,764 |
| 2025-02-24 | 385.00 | 405.34 | 385.00 | 395.00 | 358.55 | 173,920 |
| 2025-02-21 | 405.00 | 406.16 | 394.00 | 400.00 | 363.09 | 140,435 |
| 2025-02-20 | 395.00 | 400.00 | 390.00 | 395.00 | 358.55 | 175,484 |
| 2025-02-19 | 400.00 | 405.00 | 390.00 | 395.00 | 358.55 | 201,800 |
| 2025-02-18 | 410.00 | 410.00 | 401.00 | 404.00 | 366.72 | 81,110 |
| 2025-02-17 | 404.00 | 409.00 | 403.00 | 404.00 | 366.72 | 175,909 |
| 2025-02-14 | 396.00 | 407.00 | 393.00 | 405.00 | 367.63 | 111,915 |
| 2025-02-13 | 400.00 | 401.00 | 394.00 | 397.00 | 360.37 | 110,843 |
| 2025-02-12 | 402.00 | 407.00 | 395.00 | 400.00 | 363.09 | 146,294 |
| 2025-02-11 | 389.00 | 402.00 | 388.00 | 401.00 | 364.00 | 896,178 |
| 2025-02-10 | 385.00 | 396.55 | 370.00 | 389.00 | 353.11 | 239,016 |
| 2025-02-07 | 381.00 | 385.00 | 371.00 | 371.00 | 336.77 | 199,910 |
| 2025-02-06 | 392.00 | 392.00 | 378.00 | 379.00 | 344.03 | 347,480 |
| 2025-02-05 | 397.00 | 401.00 | 379.00 | 380.00 | 344.94 | 1,028,613 |
| 2025-02-04 | 403.00 | 405.00 | 399.00 | 400.00 | 363.09 | 193,646 |
| 2025-02-03 | 395.00 | 406.00 | 384.00 | 405.00 | 367.63 | 143,824 |
| 2025-01-31 | 375.00 | 396.00 | 375.00 | 394.00 | 357.64 | 136,451 |
| 2025-01-30 | 378.00 | 388.00 | 378.00 | 386.00 | 350.38 | 268,304 |
| 2025-01-29 | 383.00 | 387.00 | 376.00 | 376.00 | 341.31 | 463,189 |
| 2025-01-28 | 369.00 | 384.00 | 367.00 | 381.00 | 345.84 | 447,709 |
| 2025-01-27 | 366.00 | 374.00 | 364.00 | 367.00 | 333.14 | 107,504 |
| 2025-01-24 | 374.00 | 379.00 | 371.00 | 371.00 | 336.77 | 66,261 |
| 2025-01-23 | 371.00 | 375.00 | 368.00 | 371.00 | 336.77 | 141,150 |
| 2025-01-22 | 372.00 | 378.00 | 364.00 | 372.00 | 337.67 | 156,190 |
| 2025-01-21 | 365.00 | 378.00 | 365.00 | 374.00 | 339.49 | 123,606 |
| 2025-01-20 | 366.00 | 375.00 | 364.00 | 369.00 | 334.95 | 96,878 |
| 2025-01-17 | 357.00 | 372.00 | 357.00 | 367.00 | 333.14 | 80,904 |
| 2025-01-16 | 362.00 | 381.00 | 359.00 | 368.00 | 334.04 | 116,238 |
| 2025-01-15 | 370.00 | 371.00 | 356.00 | 370.00 | 329.14 | 111,182 |
| 2025-01-14 | 376.00 | 376.00 | 355.00 | 355.00 | 315.80 | 573,957 |
| 2025-01-13 | 361.00 | 366.96 | 357.00 | 360.00 | 320.25 | 342,863 |
| 2025-01-10 | 370.00 | 373.00 | 360.62 | 361.00 | 321.14 | 133,123 |
| 2025-01-09 | 371.00 | 390.00 | 362.00 | 370.00 | 329.14 | 199,595 |
| 2025-01-08 | 379.00 | 380.00 | 370.50 | 371.00 | 330.03 | 222,929 |
| 2025-01-07 | 393.00 | 400.00 | 379.00 | 379.00 | 337.15 | 232,038 |
| 2025-01-06 | 395.00 | 416.00 | 392.00 | 396.00 | 352.27 | 131,257 |
| 2025-01-03 | 400.00 | 400.00 | 394.00 | 395.00 | 351.38 | 43,039 |
| 2025-01-02 | 409.00 | 414.00 | 398.00 | 398.00 | 354.05 | 83,954 |
| 2024-12-31 | 398.00 | 411.00 | 398.00 | 411.00 | 365.61 | 45,253 |
| 2024-12-30 | 411.00 | 411.00 | 393.00 | 398.00 | 354.05 | 113,344 |
| 2024-12-27 | 395.00 | 413.48 | 395.00 | 400.00 | 355.83 | 62,100 |
| 2024-12-24 | 425.00 | 425.00 | 407.00 | 412.00 | 366.50 | 88,436 |
| 2024-12-23 | 400.00 | 417.00 | 397.00 | 406.00 | 361.17 | 57,845 |
| 2024-12-20 | 429.00 | 429.00 | 396.00 | 403.00 | 358.50 | 220,624 |
| 2024-12-19 | 408.00 | 419.00 | 404.00 | 407.00 | 362.06 | 238,255 |
| 2024-12-18 | 430.00 | 430.00 | 405.48 | 411.00 | 365.61 | 88,359 |
| 2024-12-17 | 412.00 | 414.00 | 409.00 | 409.00 | 363.84 | 228,913 |
| 2024-12-16 | 417.00 | 422.00 | 402.00 | 415.00 | 369.17 | 112,638 |
| 2024-12-13 | 418.00 | 421.00 | 412.00 | 418.00 | 371.84 | 67,100 |
| 2024-12-12 | 418.00 | 428.85 | 411.50 | 418.00 | 371.84 | 150,749 |
| 2024-12-11 | 419.00 | 423.00 | 416.00 | 418.00 | 371.84 | 621,240 |
| 2024-12-10 | 410.00 | 422.00 | 410.00 | 418.00 | 371.84 | 216,955 |
| 2024-12-09 | 417.00 | 426.00 | 410.02 | 420.00 | 373.62 | 276,672 |
| 2024-12-06 | 395.00 | 414.29 | 395.00 | 413.00 | 367.39 | 145,998 |
| 2024-12-05 | 410.00 | 416.00 | 404.33 | 406.00 | 361.17 | 239,812 |
| 2024-12-04 | 397.00 | 415.00 | 397.00 | 411.00 | 365.61 | 320,628 |
| 2024-12-03 | 403.00 | 416.00 | 396.00 | 396.00 | 352.27 | 524,254 |
| 2024-12-02 | 418.00 | 420.00 | 405.00 | 408.00 | 362.95 | 206,018 |
| 2024-11-29 | 419.00 | 426.00 | 411.45 | 418.00 | 371.84 | 161,396 |
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.