Foresight Environmental Infrastructure Limited (LON:FGEN)
London · Delayed Price · Currency is GBP · Price in GBX 88.58
+0.38 (0.43%)
Sep 25, 2026, 11:04 AM GMT
LON:FGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 89.50 | 89.50 | 88.60 | 89.00 | - | 0.90% | 336,130 |
| 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 |
| Aug 5, 2026 | 87.00 | 88.10 | 84.90 | 86.40 | 84.46 | 0.82% | 1,004,962 |
| Aug 4, 2026 | 85.50 | 86.90 | 84.00 | 85.70 | 83.78 | 0.47% | 879,588 |
| Aug 3, 2026 | 87.00 | 87.00 | 84.67 | 85.30 | 83.39 | -1.16% | 2,065,229 |
| Jul 31, 2026 | 86.90 | 86.90 | 84.80 | 86.30 | 84.36 | 0.82% | 2,039,986 |
| Jul 30, 2026 | 85.70 | 86.80 | 84.80 | 85.60 | 83.68 | -0.35% | 1,010,045 |
| Jul 29, 2026 | 85.10 | 86.70 | 84.30 | 85.90 | 83.97 | 0.35% | 1,519,618 |
| Jul 28, 2026 | 85.30 | 85.90 | 84.20 | 85.60 | 83.68 | 0.71% | 813,190 |
| Jul 27, 2026 | 86.00 | 86.00 | 84.30 | 85.00 | 83.09 | -0.47% | 1,624,802 |
| Jul 24, 2026 | 85.90 | 86.00 | 83.90 | 85.40 | 83.48 | 0.83% | 852,577 |
| Jul 23, 2026 | 86.00 | 86.80 | 84.50 | 84.70 | 82.80 | -1.51% | 1,135,725 |
| Jul 22, 2026 | 85.80 | 86.60 | 85.00 | 86.00 | 84.07 | 0.23% | 858,704 |
| Jul 21, 2026 | 85.00 | 86.90 | 84.54 | 85.80 | 83.88 | 1.06% | 736,809 |
| Jul 20, 2026 | 88.80 | 89.00 | 84.50 | 84.90 | 83.00 | -3.74% | 1,501,923 |
| Jul 17, 2026 | 85.80 | 89.00 | 84.10 | 88.20 | 86.22 | 2.80% | 2,239,501 |