Foresight Environmental Infrastructure Limited (LON:FGEN)
London · Delayed Price · Currency is GBP · Price in GBX 88.60
+0.80 (0.91%)
Oct 15, 2026, 2:13 PM GMT
LON:FGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 87.00 | 88.60 | 85.30 | 88.60 | 88.60 | 0.91% | 562,771 |
| Oct 14, 2026 | 88.50 | 88.50 | 86.30 | 87.80 | 87.80 | 0.69% | 1,686,274 |
| Oct 13, 2026 | 86.00 | 87.50 | 85.60 | 87.20 | 87.20 | 0.58% | 959,714 |
| Oct 12, 2026 | 87.90 | 87.90 | 86.30 | 86.70 | 86.70 | 1.17% | 831,526 |
| Oct 9, 2026 | 85.00 | 86.40 | 85.00 | 85.70 | 85.70 | 0.47% | 477,610 |
| Oct 8, 2026 | 86.10 | 86.10 | 85.10 | 85.30 | 85.30 | -2.29% | 705,614 |
| Oct 7, 2026 | 89.20 | 89.20 | 86.07 | 87.30 | 87.30 | 0.34% | 2,210,793 |
| Oct 6, 2026 | 86.80 | 88.20 | 86.54 | 87.00 | 87.00 | 0.58% | 2,678,334 |
| Oct 5, 2026 | 87.20 | 88.90 | 86.00 | 86.50 | 86.50 | -1.48% | 835,061 |
| Oct 2, 2026 | 87.80 | 89.00 | 86.80 | 87.80 | 87.80 | -0.57% | 558,561 |
| Oct 1, 2026 | 89.20 | 90.00 | 86.70 | 88.30 | 88.30 | - | 666,732 |
| Sep 30, 2026 | 88.40 | 88.80 | 87.80 | 88.30 | 88.30 | 0.80% | 2,357,337 |
| Sep 29, 2026 | 89.50 | 89.50 | 86.80 | 87.60 | 87.60 | 0.57% | 4,574,890 |
| Sep 28, 2026 | 87.30 | 89.40 | 87.00 | 87.10 | 87.10 | -0.23% | 794,639 |
| Sep 25, 2026 | 89.50 | 89.50 | 87.30 | 87.30 | 87.30 | -1.02% | 878,541 |
| Sep 24, 2026 | 89.50 | 89.50 | 87.50 | 88.20 | 88.20 | 0.23% | 526,182 |
| Sep 23, 2026 | 90.50 | 90.50 | 87.30 | 88.00 | 88.00 | 0.23% | 1,279,573 |
| Sep 22, 2026 | 89.20 | 90.40 | 87.80 | 87.80 | 87.80 | -1.68% | 972,365 |
| Sep 21, 2026 | 90.40 | 90.40 | 89.30 | 89.30 | 89.30 | -0.56% | 1,371,595 |
| Sep 18, 2026 | 89.57 | 90.20 | 88.80 | 89.80 | 89.80 | 1.13% | 1,044,762 |
| Sep 17, 2026 | 86.70 | 89.50 | 86.70 | 88.80 | 88.80 | 1.25% | 1,036,998 |
| Sep 16, 2026 | 88.00 | 88.30 | 87.50 | 87.70 | 87.70 | 0.34% | 1,173,339 |
| Sep 15, 2026 | 87.30 | 88.00 | 86.60 | 87.40 | 87.40 | -0.11% | 874,808 |
| Sep 14, 2026 | 85.20 | 87.50 | 85.20 | 87.50 | 87.50 | 2.46% | 1,611,023 |
| Sep 11, 2026 | 85.80 | 86.00 | 85.20 | 85.40 | 85.40 | -0.47% | 1,088,853 |
| Sep 10, 2026 | 86.80 | 86.80 | 84.90 | 85.80 | 85.80 | 0.94% | 1,192,666 |
| Sep 9, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -1.73% | 1,603,939 |
| Sep 8, 2026 | 87.40 | 88.20 | 85.80 | 86.50 | 86.50 | 0.35% | 893,687 |
| Sep 7, 2026 | 87.50 | 88.80 | 85.20 | 86.20 | 86.20 | -0.92% | 1,629,824 |
| Sep 4, 2026 | 86.60 | 87.30 | 86.20 | 87.00 | 87.00 | 0.35% | 698,069 |
| Sep 3, 2026 | 90.00 | 90.00 | 85.70 | 86.70 | 86.70 | -1.02% | 2,447,221 |
| Sep 2, 2026 | 90.54 | 90.40 | 89.10 | 89.60 | 87.59 | -0.67% | 1,724,727 |
| Sep 1, 2026 | 90.20 | 91.10 | 89.40 | 90.20 | 88.18 | 0.67% | 1,806,480 |
| Aug 28, 2026 | 91.00 | 91.00 | 88.40 | 89.60 | 87.59 | -0.99% | 1,292,004 |
| Aug 27, 2026 | 90.00 | 91.00 | 89.40 | 90.50 | 88.47 | 0.44% | 1,622,020 |
| Aug 26, 2026 | 91.70 | 91.70 | 90.00 | 90.10 | 88.08 | -1.74% | 1,685,992 |
| Aug 25, 2026 | 90.00 | 91.80 | 89.70 | 91.70 | 89.64 | 1.55% | 2,336,779 |
| Aug 24, 2026 | 90.80 | 91.80 | 88.50 | 90.30 | 88.27 | -0.33% | 1,473,179 |
| Aug 21, 2026 | 90.50 | 91.00 | 89.70 | 90.60 | 88.57 | 0.44% | 1,349,663 |
| Aug 20, 2026 | 89.90 | 91.10 | 89.00 | 90.20 | 88.18 | 0.33% | 1,488,554 |
| Aug 19, 2026 | 88.30 | 89.90 | 87.60 | 89.90 | 87.88 | 1.93% | 2,009,295 |
| Aug 18, 2026 | 89.40 | 89.40 | 87.50 | 88.20 | 86.22 | -0.23% | 1,899,181 |
| Aug 17, 2026 | 90.00 | 90.00 | 88.30 | 88.40 | 86.42 | -1.12% | 2,091,522 |
| Aug 14, 2026 | 87.40 | 90.00 | 85.80 | 89.40 | 87.39 | 2.76% | 1,126,036 |
| Aug 13, 2026 | 87.00 | 87.60 | 85.70 | 87.00 | 85.05 | 1.16% | 1,385,337 |
| Aug 12, 2026 | 86.60 | 87.50 | 85.40 | 86.00 | 84.07 | 0.70% | 1,389,964 |
| Aug 11, 2026 | 87.00 | 88.10 | 85.00 | 85.40 | 83.48 | -1.73% | 1,182,221 |
| Aug 10, 2026 | 87.00 | 88.10 | 85.70 | 86.90 | 84.95 | 0.35% | 1,240,347 |
| Aug 7, 2026 | 88.00 | 88.10 | 85.00 | 86.60 | 84.66 | 0.12% | 702,861 |
| Aug 6, 2026 | 87.90 | 87.90 | 85.10 | 86.50 | 84.56 | 0.12% | 1,096,268 |