Foresight Group Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 459.00 | 460.67 | 453.00 | 459.50 | 459.50 | 424,383 |
| 2026-10-22 | 455.00 | 458.00 | 439.50 | 458.00 | 458.00 | 229,637 |
| 2026-10-21 | 452.00 | 453.50 | 446.00 | 453.00 | 453.00 | 507,112 |
| 2026-10-20 | 445.00 | 452.00 | 436.87 | 451.50 | 451.50 | 364,437 |
| 2026-10-19 | 451.00 | 451.00 | 442.50 | 446.00 | 446.00 | 133,828 |
| 2026-10-16 | 452.00 | 452.00 | 443.50 | 446.00 | 446.00 | 977,116 |
| 2026-10-15 | 445.00 | 447.50 | 435.00 | 443.00 | 443.00 | 368,265 |
| 2026-10-14 | 446.00 | 446.00 | 437.50 | 437.50 | 437.50 | 200,354 |
| 2026-10-13 | 446.00 | 449.00 | 439.50 | 442.00 | 442.00 | 388,391 |
| 2026-10-12 | 447.50 | 450.00 | 436.00 | 440.50 | 440.50 | 416,531 |
| 2026-10-09 | 435.50 | 447.00 | 435.50 | 444.50 | 444.50 | 288,092 |
| 2026-10-08 | 440.50 | 447.50 | 426.50 | 437.00 | 437.00 | 452,446 |
| 2026-10-07 | 441.50 | 457.50 | 440.00 | 449.00 | 449.00 | 178,211 |
| 2026-10-06 | 444.00 | 458.00 | 443.50 | 445.50 | 445.50 | 238,261 |
| 2026-10-05 | 460.00 | 460.00 | 444.00 | 444.00 | 444.00 | 306,972 |
| 2026-10-02 | 465.00 | 469.50 | 451.67 | 456.00 | 456.00 | 465,809 |
| 2026-10-01 | 445.50 | 468.00 | 442.50 | 464.00 | 464.00 | 647,423 |
| 2026-09-30 | 439.00 | 454.00 | 437.00 | 449.00 | 449.00 | 322,928 |
| 2026-09-29 | 445.00 | 445.00 | 428.50 | 434.00 | 434.00 | 201,046 |
| 2026-09-28 | 431.50 | 446.50 | 431.50 | 434.50 | 434.50 | 150,904 |
| 2026-09-25 | 430.50 | 435.00 | 425.50 | 430.50 | 430.50 | 199,970 |
| 2026-09-24 | 438.50 | 442.00 | 426.00 | 426.00 | 426.00 | 186,576 |
| 2026-09-23 | 455.00 | 455.00 | 436.00 | 440.50 | 440.50 | 233,955 |
| 2026-09-22 | 455.00 | 455.00 | 431.00 | 442.00 | 442.00 | 174,610 |
| 2026-09-21 | 430.00 | 450.50 | 430.00 | 445.00 | 445.00 | 612,208 |
| 2026-09-18 | 430.00 | 449.41 | 430.00 | 441.50 | 441.50 | 330,874 |
| 2026-09-17 | 445.00 | 452.32 | 437.58 | 446.00 | 446.00 | 590,257 |
| 2026-09-16 | 460.00 | 467.52 | 458.00 | 465.00 | 464.81 | 712,931 |
| 2026-09-15 | 465.50 | 467.50 | 454.50 | 460.50 | 460.31 | 363,579 |
| 2026-09-14 | 465.50 | 479.15 | 462.50 | 467.00 | 466.81 | 823,713 |
| 2026-09-11 | 468.50 | 474.18 | 466.86 | 472.00 | 452.71 | 191,922 |
| 2026-09-10 | 479.00 | 483.00 | 469.00 | 469.00 | 449.84 | 178,786 |
| 2026-09-09 | 476.50 | 478.50 | 472.00 | 474.00 | 454.63 | 384,606 |
| 2026-09-08 | 481.00 | 482.00 | 473.90 | 479.00 | 459.43 | 273,568 |
| 2026-09-07 | 482.00 | 482.00 | 475.00 | 476.50 | 457.03 | 163,590 |
| 2026-09-04 | 471.00 | 481.00 | 469.50 | 478.50 | 458.95 | 240,620 |
| 2026-09-03 | 464.50 | 478.48 | 461.50 | 472.00 | 452.71 | 305,147 |
| 2026-09-02 | 469.00 | 487.00 | 461.00 | 464.50 | 445.52 | 480,937 |
| 2026-09-01 | 510.00 | 510.00 | 478.50 | 485.50 | 465.66 | 348,417 |
| 2026-08-28 | 499.50 | 503.00 | 494.12 | 498.00 | 477.65 | 885,921 |
| 2026-08-27 | 498.50 | 504.00 | 495.00 | 495.00 | 474.77 | 655,847 |
| 2026-08-26 | 496.50 | 500.00 | 491.15 | 497.50 | 477.17 | 775,508 |
| 2026-08-25 | 497.50 | 503.00 | 493.50 | 493.50 | 473.34 | 635,673 |
| 2026-08-24 | 502.00 | 503.00 | 496.00 | 496.00 | 475.73 | 121,548 |
| 2026-08-21 | 499.00 | 501.00 | 491.50 | 501.00 | 480.53 | 139,576 |
| 2026-08-20 | 492.50 | 501.00 | 491.50 | 498.50 | 478.13 | 144,375 |
| 2026-08-19 | 490.00 | 499.00 | 486.50 | 493.00 | 472.86 | 272,054 |
| 2026-08-18 | 500.00 | 500.00 | 492.00 | 492.00 | 471.90 | 100,240 |
| 2026-08-17 | 504.00 | 506.00 | 496.00 | 496.00 | 475.73 | 131,352 |
| 2026-08-14 | 515.00 | 515.00 | 498.00 | 503.00 | 482.45 | 225,320 |
| 2026-08-13 | 490.00 | 506.00 | 490.00 | 500.00 | 479.57 | 243,039 |
| 2026-08-12 | 505.00 | 508.36 | 497.50 | 499.00 | 478.61 | 756,828 |
| 2026-08-11 | 508.00 | 508.00 | 497.50 | 500.00 | 479.57 | 681,495 |
| 2026-08-10 | 499.50 | 511.00 | 499.50 | 499.50 | 479.09 | 595,752 |
| 2026-08-07 | 497.00 | 504.00 | 495.60 | 503.00 | 482.45 | 428,010 |
| 2026-08-06 | 497.50 | 499.00 | 490.00 | 495.50 | 475.25 | 184,713 |
| 2026-08-05 | 485.00 | 498.19 | 485.00 | 495.50 | 475.25 | 437,903 |
| 2026-08-04 | 478.50 | 495.50 | 478.50 | 492.50 | 472.38 | 459,386 |
| 2026-08-03 | 468.00 | 485.00 | 467.20 | 481.00 | 461.35 | 551,105 |
| 2026-07-31 | 476.50 | 478.32 | 463.50 | 464.00 | 445.04 | 391,519 |
Page 1 of 3 · 127 trading daysOlder →
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.