Foresight Environmental Infrastructure Limited (LON:FGEN)
London · Delayed Price · Currency is GBP · Price in GBX 75.80
-0.20 (-0.26%)
At close: May 26, 2026
LON:FGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 76.65 | 76.30 | 75.40 | 75.80 | 75.80 | -0.26% | 3,497,062 |
| May 22, 2026 | 77.60 | 79.10 | 76.00 | 76.00 | 76.00 | -2.06% | 4,197,967 |
| May 21, 2026 | 75.80 | 78.00 | 75.80 | 77.60 | 77.60 | - | 1,018,402 |
| May 20, 2026 | 75.49 | 77.60 | 75.30 | 77.60 | 77.60 | 2.11% | 1,348,738 |
| May 19, 2026 | 76.25 | 76.00 | 75.50 | 76.00 | 76.00 | 0.53% | 2,365,948 |
| May 18, 2026 | 74.40 | 77.00 | 73.60 | 75.60 | 75.60 | -0.53% | 1,228,584 |
| May 15, 2026 | 73.40 | 76.00 | 73.30 | 76.00 | 76.00 | 0.93% | 1,942,703 |
| May 14, 2026 | 73.30 | 75.50 | 73.30 | 75.30 | 75.30 | 2.73% | 905,957 |
| May 13, 2026 | 74.50 | 74.50 | 72.70 | 73.30 | 73.30 | -1.21% | 1,355,310 |
| May 12, 2026 | 74.00 | 74.40 | 72.60 | 74.20 | 74.20 | 0.27% | 819,028 |
| May 11, 2026 | 74.00 | 74.60 | 73.40 | 74.00 | 74.00 | 0.27% | 1,821,521 |
| May 8, 2026 | 72.20 | 74.00 | 71.10 | 73.80 | 73.80 | 1.10% | 2,285,411 |
| May 7, 2026 | 73.00 | 74.00 | 71.60 | 73.00 | 73.00 | 0.69% | 1,373,834 |
| May 6, 2026 | 71.70 | 73.90 | 71.10 | 72.50 | 72.50 | 1.12% | 3,207,572 |
| May 5, 2026 | 72.10 | 74.40 | 71.00 | 71.70 | 71.70 | -1.78% | 2,013,851 |
| May 1, 2026 | 71.70 | 74.20 | 71.35 | 73.00 | 73.00 | 0.83% | 1,419,142 |
| Apr 30, 2026 | 71.90 | 72.40 | 71.90 | 72.40 | 72.40 | 0.98% | 617,050 |
| Apr 29, 2026 | 71.50 | 72.40 | 71.10 | 71.70 | 71.70 | -0.42% | 975,948 |
| Apr 28, 2026 | 72.00 | 72.80 | 70.80 | 72.00 | 72.00 | -0.28% | 1,508,994 |
| Apr 27, 2026 | 71.15 | 72.40 | 71.10 | 72.20 | 72.20 | 2.56% | 1,662,629 |
| Apr 24, 2026 | 70.29 | 70.70 | 69.60 | 70.40 | 70.40 | -0.71% | 920,397 |
| Apr 23, 2026 | 71.00 | 72.90 | 70.10 | 70.90 | 70.90 | -1.80% | 1,168,722 |
| Apr 22, 2026 | 71.60 | 73.00 | 70.30 | 72.20 | 72.20 | 0.84% | 1,869,568 |
| Apr 21, 2026 | 69.80 | 72.29 | 69.40 | 71.60 | 71.60 | 3.17% | 1,314,205 |
| Apr 20, 2026 | 71.00 | 72.30 | 69.00 | 69.40 | 69.40 | -2.94% | 1,804,578 |
| Apr 17, 2026 | 72.90 | 74.20 | 71.29 | 71.50 | 71.50 | -2.59% | 2,025,637 |
| Apr 16, 2026 | 73.60 | 74.30 | 72.90 | 73.40 | 73.40 | 0.55% | 2,721,135 |
| Apr 15, 2026 | 73.50 | 74.20 | 72.90 | 73.00 | 73.00 | -0.68% | 1,442,310 |
| Apr 14, 2026 | 72.50 | 74.60 | 71.50 | 73.50 | 73.50 | 1.24% | 3,468,735 |
| Apr 13, 2026 | 71.70 | 73.50 | 71.00 | 72.60 | 72.60 | 0.83% | 2,780,287 |
| Apr 10, 2026 | 69.50 | 72.00 | 69.10 | 72.00 | 72.00 | 3.45% | 3,248,683 |
| Apr 9, 2026 | 70.00 | 71.00 | 69.09 | 69.60 | 69.60 | -0.85% | 1,868,566 |
| Apr 8, 2026 | 70.00 | 71.10 | 69.00 | 70.20 | 70.20 | 2.03% | 3,148,819 |
| Apr 7, 2026 | 68.80 | 70.70 | 67.50 | 68.80 | 68.80 | 2.38% | 5,216,693 |
| Apr 2, 2026 | 68.00 | 69.00 | 67.10 | 67.20 | 67.20 | -1.18% | 2,277,588 |
| Apr 1, 2026 | 69.50 | 69.50 | 67.50 | 68.00 | 68.00 | - | 2,624,327 |
| Mar 31, 2026 | 69.50 | 69.50 | 67.70 | 68.00 | 68.00 | -0.15% | 3,090,124 |
| Mar 30, 2026 | 71.00 | 71.70 | 68.10 | 68.10 | 68.10 | -2.99% | 1,894,386 |
| Mar 27, 2026 | 74.50 | 74.50 | 70.20 | 70.20 | 70.20 | -4.23% | 2,111,676 |
| Mar 26, 2026 | 73.20 | 74.40 | 73.00 | 73.30 | 73.30 | -0.41% | 1,160,978 |
| Mar 25, 2026 | 72.90 | 74.50 | 71.40 | 73.60 | 73.60 | 2.36% | 1,869,789 |
| Mar 24, 2026 | 71.40 | 72.90 | 70.60 | 71.90 | 71.90 | 0.14% | 806,748 |
| Mar 23, 2026 | 72.10 | 73.70 | 70.20 | 71.80 | 71.80 | -2.18% | 1,996,656 |
| Mar 20, 2026 | 73.40 | 74.03 | 72.30 | 73.40 | 73.40 | 0.82% | 2,023,502 |
| Mar 19, 2026 | 72.20 | 73.50 | 72.00 | 72.80 | 72.80 | 0.83% | 1,046,954 |
| Mar 18, 2026 | 72.00 | 73.60 | 71.50 | 72.20 | 72.20 | -0.14% | 1,514,840 |
| Mar 17, 2026 | 72.50 | 74.00 | 71.00 | 72.30 | 72.30 | 1.69% | 1,713,370 |
| Mar 16, 2026 | 72.10 | 73.70 | 70.66 | 71.10 | 71.10 | -1.66% | 2,393,718 |
| Mar 13, 2026 | 74.00 | 76.10 | 72.00 | 72.30 | 72.30 | -2.30% | 1,330,645 |
| Mar 12, 2026 | 75.00 | 76.40 | 74.00 | 74.00 | 74.00 | -0.94% | 1,158,686 |