Foresight Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 440.00 | 446.53 | 411.00 | 420.00 | 373.62 | 197,585 |
| 2024-11-27 | 460.00 | 460.00 | 441.00 | 450.00 | 400.31 | 126,427 |
| 2024-11-26 | 455.00 | 459.00 | 438.00 | 440.00 | 391.41 | 127,116 |
| 2024-11-25 | 430.00 | 465.00 | 430.00 | 445.00 | 395.86 | 3,396,079 |
| 2024-11-22 | 430.00 | 451.00 | 430.00 | 449.00 | 399.42 | 260,580 |
| 2024-11-21 | 445.00 | 448.00 | 433.00 | 448.00 | 398.53 | 216,638 |
| 2024-11-20 | 451.00 | 457.00 | 437.00 | 437.00 | 388.74 | 209,344 |
| 2024-11-19 | 455.00 | 455.00 | 442.00 | 452.00 | 402.09 | 97,327 |
| 2024-11-18 | 444.00 | 448.00 | 440.00 | 446.00 | 396.75 | 130,771 |
| 2024-11-15 | 448.00 | 453.00 | 438.00 | 446.00 | 396.75 | 486,637 |
| 2024-11-14 | 439.00 | 450.00 | 439.00 | 447.00 | 397.64 | 127,982 |
| 2024-11-13 | 446.00 | 453.00 | 440.00 | 443.00 | 394.08 | 136,119 |
| 2024-11-12 | 460.00 | 460.00 | 443.00 | 446.00 | 396.75 | 159,813 |
| 2024-11-11 | 460.00 | 461.00 | 451.00 | 457.00 | 406.53 | 57,623 |
| 2024-11-08 | 461.00 | 461.66 | 452.00 | 452.00 | 402.09 | 94,309 |
| 2024-11-07 | 445.00 | 462.00 | 445.00 | 462.00 | 410.98 | 328,054 |
| 2024-11-06 | 463.00 | 463.00 | 449.00 | 453.00 | 402.98 | 65,080 |
| 2024-11-05 | 457.00 | 458.26 | 449.00 | 455.00 | 404.76 | 119,553 |
| 2024-11-04 | 463.00 | 463.00 | 452.00 | 458.00 | 407.42 | 103,179 |
| 2024-11-01 | 464.00 | 465.80 | 456.00 | 460.00 | 409.20 | 533,047 |
| 2024-10-31 | 460.00 | 477.00 | 459.00 | 465.00 | 413.65 | 562,291 |
| 2024-10-30 | 460.00 | 479.00 | 449.00 | 473.00 | 420.77 | 437,169 |
| 2024-10-29 | 451.00 | 466.48 | 451.00 | 462.00 | 410.98 | 269,667 |
| 2024-10-28 | 460.00 | 466.00 | 454.00 | 458.00 | 407.42 | 167,809 |
| 2024-10-25 | 462.00 | 471.00 | 462.00 | 464.00 | 412.76 | 163,176 |
| 2024-10-24 | 470.00 | 474.00 | 464.13 | 470.00 | 418.10 | 301,771 |
| 2024-10-23 | 485.00 | 487.00 | 467.00 | 468.00 | 416.32 | 172,995 |
| 2024-10-22 | 486.00 | 489.63 | 475.00 | 486.00 | 432.33 | 218,423 |
| 2024-10-21 | 492.00 | 498.00 | 485.00 | 485.00 | 431.44 | 132,173 |
| 2024-10-18 | 492.00 | 502.00 | 492.00 | 495.00 | 440.34 | 103,693 |
| 2024-10-17 | 502.00 | 508.00 | 495.98 | 496.00 | 441.23 | 207,676 |
| 2024-10-16 | 506.00 | 512.00 | 498.00 | 508.00 | 451.90 | 368,577 |
| 2024-10-15 | 495.00 | 502.00 | 489.00 | 500.00 | 444.79 | 364,630 |
| 2024-10-14 | 499.00 | 502.00 | 496.00 | 497.00 | 442.12 | 195,400 |
| 2024-10-11 | 504.00 | 504.00 | 492.00 | 499.00 | 443.90 | 200,970 |
| 2024-10-10 | 510.00 | 512.00 | 500.00 | 502.00 | 446.57 | 147,805 |
| 2024-10-09 | 510.00 | 516.00 | 500.96 | 512.00 | 455.46 | 839,417 |
| 2024-10-08 | 510.00 | 510.00 | 504.00 | 510.00 | 453.68 | 136,918 |
| 2024-10-07 | 506.00 | 508.00 | 498.00 | 508.00 | 451.90 | 279,383 |
| 2024-10-04 | 494.00 | 502.00 | 487.32 | 500.00 | 444.79 | 901,216 |
| 2024-10-03 | 504.00 | 509.03 | 493.00 | 495.00 | 440.34 | 199,403 |
| 2024-10-02 | 518.00 | 521.15 | 506.00 | 508.00 | 451.90 | 87,822 |
| 2024-10-01 | 522.00 | 523.07 | 516.00 | 516.00 | 459.02 | 202,668 |
| 2024-09-30 | 530.00 | 530.00 | 518.00 | 520.00 | 462.58 | 481,933 |
| 2024-09-27 | 518.00 | 530.00 | 518.00 | 530.00 | 471.47 | 425,193 |
| 2024-09-26 | 536.00 | 536.00 | 524.00 | 526.00 | 467.92 | 80,737 |
| 2024-09-25 | 518.00 | 530.00 | 518.00 | 522.00 | 464.36 | 106,089 |
| 2024-09-24 | 516.00 | 520.00 | 510.00 | 520.00 | 462.58 | 91,968 |
| 2024-09-23 | 530.00 | 530.00 | 509.00 | 514.00 | 457.24 | 642,572 |
| 2024-09-20 | 526.00 | 530.00 | 510.00 | 518.00 | 460.80 | 172,937 |
| 2024-09-19 | 518.00 | 530.00 | 517.28 | 530.00 | 471.47 | 112,015 |
| 2024-09-18 | 530.00 | 536.00 | 530.00 | 530.00 | 457.69 | 114,987 |
| 2024-09-17 | 532.00 | 540.00 | 529.44 | 532.00 | 459.41 | 191,599 |
| 2024-09-16 | 536.00 | 542.00 | 532.00 | 538.00 | 464.59 | 108,970 |
| 2024-09-13 | 534.00 | 544.99 | 529.72 | 536.00 | 462.87 | 143,448 |
| 2024-09-12 | 514.00 | 532.00 | 505.58 | 532.00 | 459.41 | 196,880 |
| 2024-09-11 | 504.00 | 512.00 | 504.00 | 508.00 | 438.69 | 208,480 |
| 2024-09-10 | 504.00 | 514.00 | 500.00 | 506.00 | 436.96 | 194,520 |
| 2024-09-09 | 494.00 | 504.00 | 490.00 | 504.00 | 435.23 | 411,051 |
| 2024-09-06 | 500.00 | 500.00 | 489.00 | 489.00 | 422.28 | 102,990 |
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.