Foresight Environmental Infrastructure Limited (LON:FGEN)
London · Delayed Price · Currency is GBP · Price in GBX 70.30
+1.50 (2.18%)
At close: Jan 22, 2026
LON:FGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 69.71 | 70.40 | 69.30 | 70.30 | 70.30 | 2.18% | 1,263,974 |
| Jan 21, 2026 | 69.70 | 69.80 | 68.80 | 68.80 | 68.80 | -1.01% | 848,295 |
| Jan 20, 2026 | 70.00 | 71.40 | 69.10 | 69.50 | 69.50 | -1.00% | 1,508,635 |
| Jan 19, 2026 | 70.80 | 71.10 | 70.00 | 70.20 | 70.20 | -1.13% | 1,094,981 |
| Jan 16, 2026 | 69.85 | 71.00 | 70.10 | 71.00 | 71.00 | 1.28% | 944,456 |
| Jan 15, 2026 | 71.00 | 71.20 | 68.60 | 70.10 | 70.10 | 1.30% | 901,231 |
| Jan 14, 2026 | 70.00 | 71.30 | 68.60 | 69.20 | 69.20 | 0.29% | 1,289,704 |
| Jan 13, 2026 | 69.80 | 69.80 | 68.50 | 69.00 | 69.00 | -1.15% | 716,856 |
| Jan 12, 2026 | 68.90 | 70.70 | 66.80 | 69.80 | 69.80 | 2.65% | 2,447,676 |
| Jan 9, 2026 | 68.99 | 68.40 | 67.80 | 68.00 | 68.00 | 0.44% | 1,040,740 |
| Jan 8, 2026 | 66.62 | 69.10 | 67.40 | 67.70 | 67.70 | 0.45% | 1,577,571 |
| Jan 7, 2026 | 67.00 | 68.02 | 66.70 | 67.40 | 67.40 | -0.15% | 1,100,892 |
| Jan 6, 2026 | 65.60 | 68.00 | 65.60 | 67.50 | 67.50 | 0.75% | 760,098 |
| Jan 5, 2026 | 67.40 | 67.50 | 66.50 | 67.00 | 67.00 | 1.36% | 1,046,449 |
| Jan 2, 2026 | 67.40 | 67.40 | 65.30 | 66.10 | 66.10 | 0.46% | 702,328 |
| Dec 31, 2025 | 65.50 | 66.40 | 65.50 | 65.80 | 65.80 | -0.30% | 387,027 |
| Dec 30, 2025 | 65.50 | 67.00 | 65.40 | 66.00 | 66.00 | 0.76% | 842,389 |
| Dec 29, 2025 | 66.80 | 67.40 | 64.70 | 65.50 | 65.50 | 0.31% | 1,932,360 |
| Dec 24, 2025 | 65.70 | 67.70 | 64.70 | 65.30 | 65.30 | -1.36% | 803,634 |
| Dec 23, 2025 | 68.00 | 68.00 | 65.30 | 66.20 | 66.20 | 0.15% | 742,461 |
| Dec 22, 2025 | 67.00 | 67.90 | 65.70 | 66.10 | 66.10 | -1.64% | 1,161,570 |
| Dec 19, 2025 | 68.00 | 68.00 | 67.20 | 67.20 | 67.20 | -0.59% | 1,171,026 |
| Dec 18, 2025 | 68.00 | 68.00 | 67.40 | 67.60 | 67.60 | 0.15% | 1,534,801 |
| Dec 17, 2025 | 68.50 | 68.50 | 66.80 | 67.50 | 67.50 | 0.15% | 972,215 |
| Dec 16, 2025 | 67.40 | 68.40 | 66.80 | 67.40 | 67.40 | -0.44% | 907,471 |
| Dec 15, 2025 | 67.50 | 68.50 | 64.60 | 67.70 | 67.70 | 0.45% | 935,671 |
| Dec 12, 2025 | 64.90 | 67.43 | 64.90 | 67.40 | 67.40 | 3.85% | 1,758,900 |
| Dec 11, 2025 | 65.50 | 65.60 | 64.40 | 64.90 | 64.90 | -1.07% | 1,510,175 |
| Dec 10, 2025 | 68.00 | 66.40 | 64.90 | 65.60 | 65.60 | -0.15% | 1,258,152 |
| Dec 9, 2025 | 67.50 | 68.70 | 65.60 | 65.70 | 65.70 | -2.38% | 923,620 |
| Dec 8, 2025 | 68.60 | 69.00 | 67.30 | 67.30 | 67.30 | -2.18% | 1,212,954 |
| Dec 5, 2025 | 69.30 | 69.90 | 68.30 | 68.80 | 68.80 | -0.15% | 1,319,834 |
| Dec 4, 2025 | 68.00 | 69.90 | 67.80 | 68.90 | 68.90 | -1.29% | 2,347,469 |
| Dec 3, 2025 | 69.00 | 70.00 | 69.00 | 69.80 | 67.81 | - | 4,101,905 |
| Dec 2, 2025 | 67.70 | 69.90 | 66.60 | 69.80 | 67.81 | 3.10% | 2,018,861 |
| Dec 1, 2025 | 67.80 | 68.40 | 66.40 | 67.70 | 65.77 | - | 2,194,529 |
| Nov 28, 2025 | 66.70 | 68.00 | 65.83 | 67.70 | 65.77 | 1.65% | 2,446,957 |
| Nov 27, 2025 | 66.10 | 66.70 | 65.30 | 66.60 | 64.70 | 1.99% | 1,832,718 |
| Nov 26, 2025 | 64.60 | 66.30 | 64.60 | 65.30 | 63.44 | -0.31% | 1,423,403 |
| Nov 25, 2025 | 65.50 | 66.30 | 64.50 | 65.50 | 63.63 | -0.30% | 2,329,425 |
| Nov 24, 2025 | 67.00 | 67.00 | 65.66 | 65.70 | 63.83 | -0.30% | 2,977,396 |
| Nov 21, 2025 | 65.40 | 66.70 | 64.30 | 65.90 | 64.02 | 0.46% | 2,755,320 |
| Nov 20, 2025 | 65.20 | 65.60 | 64.30 | 65.60 | 63.73 | 0.92% | 2,640,535 |
| Nov 19, 2025 | 64.50 | 65.30 | 63.50 | 65.00 | 63.15 | 1.56% | 1,817,171 |
| Nov 18, 2025 | 63.50 | 64.50 | 63.00 | 64.00 | 62.18 | -0.31% | 2,443,366 |
| Nov 17, 2025 | 63.00 | 64.60 | 61.30 | 64.20 | 62.37 | 3.72% | 3,520,167 |
| Nov 14, 2025 | 63.20 | 63.80 | 61.21 | 61.90 | 60.14 | -2.06% | 5,210,392 |
| Nov 13, 2025 | 66.00 | 66.00 | 63.10 | 63.20 | 61.40 | -4.10% | 6,628,566 |
| Nov 12, 2025 | 66.90 | 67.90 | 64.22 | 65.90 | 64.02 | -1.49% | 2,245,605 |
| Nov 11, 2025 | 67.00 | 68.70 | 66.70 | 66.90 | 64.99 | -1.18% | 2,396,905 |