Foresight Environmental Infrastructure Limited (LON:FGEN)
London · Delayed Price · Currency is GBP · Price in GBX 85.40
+0.70 (0.83%)
At close: Jul 24, 2026
LON:FGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 85.90 | 86.00 | 83.90 | 85.40 | 85.40 | 0.83% | 852,577 |
| Jul 23, 2026 | 86.00 | 86.80 | 84.50 | 84.70 | 84.70 | -1.51% | 1,135,725 |
| Jul 22, 2026 | 85.80 | 86.60 | 85.00 | 86.00 | 86.00 | 0.23% | 858,704 |
| Jul 21, 2026 | 85.00 | 86.90 | 84.54 | 85.80 | 85.80 | 1.06% | 736,809 |
| Jul 20, 2026 | 88.80 | 89.00 | 84.50 | 84.90 | 84.90 | -3.74% | 1,501,923 |
| Jul 17, 2026 | 85.80 | 89.00 | 84.10 | 88.20 | 88.20 | 2.80% | 2,239,501 |
| Jul 16, 2026 | 85.00 | 86.00 | 84.52 | 85.80 | 85.80 | 0.94% | 466,397 |
| Jul 15, 2026 | 85.10 | 86.40 | 84.80 | 85.00 | 85.00 | -0.12% | 1,587,108 |
| Jul 14, 2026 | 84.80 | 86.40 | 83.90 | 85.10 | 85.10 | 0.12% | 758,062 |
| Jul 13, 2026 | 85.80 | 86.50 | 83.70 | 85.00 | 85.00 | - | 1,265,487 |
| Jul 10, 2026 | 84.80 | 86.40 | 83.70 | 85.00 | 85.00 | 0.71% | 1,582,065 |
| Jul 9, 2026 | 85.20 | 86.00 | 83.50 | 84.40 | 84.40 | -0.82% | 1,066,878 |
| Jul 8, 2026 | 86.00 | 86.00 | 84.50 | 85.10 | 85.10 | - | 1,080,145 |
| Jul 7, 2026 | 84.50 | 85.70 | 84.20 | 85.10 | 85.10 | 0.71% | 1,318,008 |
| Jul 6, 2026 | 85.50 | 85.50 | 83.00 | 84.50 | 84.50 | 0.60% | 1,919,047 |
| Jul 3, 2026 | 83.00 | 86.32 | 82.50 | 84.00 | 84.00 | 1.08% | 2,131,087 |
| Jul 2, 2026 | 84.50 | 84.50 | 82.40 | 83.10 | 83.10 | -2.00% | 2,107,682 |
| Jul 1, 2026 | 85.10 | 85.50 | 83.80 | 84.80 | 84.80 | -0.35% | 1,840,900 |
| Jun 30, 2026 | 86.80 | 88.30 | 84.90 | 85.10 | 85.10 | -1.73% | 2,230,552 |
| Jun 29, 2026 | 86.80 | 87.50 | 86.00 | 86.60 | 86.60 | -0.12% | 2,065,911 |
| Jun 26, 2026 | 86.50 | 87.40 | 85.10 | 86.70 | 86.70 | 0.23% | 1,492,320 |
| Jun 25, 2026 | 85.30 | 88.50 | 85.00 | 86.50 | 86.50 | 1.65% | 2,813,811 |
| Jun 24, 2026 | 85.80 | 85.80 | 84.50 | 85.10 | 85.10 | -0.12% | 810,691 |
| Jun 23, 2026 | 83.80 | 85.80 | 82.60 | 85.20 | 85.20 | 0.83% | 1,550,608 |
| Jun 22, 2026 | 84.60 | 85.50 | 83.30 | 84.50 | 84.50 | 0.12% | 1,441,493 |
| Jun 19, 2026 | 84.60 | 84.60 | 82.30 | 84.40 | 84.40 | 0.72% | 1,757,960 |
| Jun 18, 2026 | 83.00 | 84.10 | 82.30 | 83.80 | 83.80 | 1.70% | 1,982,210 |
| Jun 17, 2026 | 85.40 | 85.40 | 82.00 | 82.40 | 82.40 | -0.72% | 1,723,323 |
| Jun 16, 2026 | 85.50 | 86.00 | 83.00 | 83.00 | 83.00 | -2.81% | 2,884,744 |
| Jun 15, 2026 | 85.90 | 86.22 | 83.80 | 85.40 | 85.40 | 1.18% | 3,794,333 |
| Jun 12, 2026 | 84.00 | 85.72 | 82.30 | 84.40 | 84.40 | 1.32% | 3,490,505 |
| Jun 11, 2026 | 81.90 | 83.83 | 80.50 | 83.30 | 83.30 | 1.59% | 1,037,230 |
| Jun 10, 2026 | 81.20 | 82.50 | 80.20 | 82.00 | 82.00 | 1.36% | 1,120,384 |
| Jun 9, 2026 | 82.70 | 82.70 | 79.90 | 80.90 | 80.90 | 0.62% | 1,703,197 |
| Jun 8, 2026 | 80.50 | 82.14 | 80.10 | 80.40 | 80.40 | -1.35% | 1,337,949 |
| Jun 5, 2026 | 81.20 | 82.30 | 80.30 | 81.50 | 81.50 | 0.99% | 1,031,272 |
| Jun 4, 2026 | 82.00 | 83.50 | 79.70 | 80.70 | 80.70 | -0.63% | 3,042,401 |
| Jun 3, 2026 | 82.40 | 84.70 | 82.30 | 83.20 | 81.21 | -0.12% | 2,672,286 |
| Jun 2, 2026 | 83.50 | 85.00 | 82.40 | 83.30 | 81.31 | -0.60% | 3,014,822 |
| Jun 1, 2026 | 83.60 | 85.30 | 82.70 | 83.80 | 81.80 | 1.09% | 2,663,312 |
| May 29, 2026 | 81.00 | 82.90 | 80.00 | 82.90 | 80.92 | 3.37% | 3,262,185 |
| May 28, 2026 | 77.80 | 82.30 | 77.80 | 80.20 | 78.28 | 1.52% | 2,121,429 |
| May 27, 2026 | 77.40 | 79.03 | 76.20 | 79.00 | 77.11 | 4.22% | 3,714,795 |
| May 26, 2026 | 76.10 | 77.81 | 75.40 | 75.80 | 73.99 | -0.26% | 3,497,064 |
| May 22, 2026 | 77.60 | 79.10 | 76.00 | 76.00 | 74.18 | -2.06% | 4,197,967 |
| May 21, 2026 | 75.80 | 78.00 | 75.80 | 77.60 | 75.74 | - | 1,018,402 |
| May 20, 2026 | 75.70 | 77.94 | 74.30 | 77.60 | 75.74 | 2.11% | 1,348,737 |
| May 19, 2026 | 75.60 | 76.90 | 75.10 | 76.00 | 74.18 | 0.53% | 2,365,949 |
| May 18, 2026 | 74.40 | 77.00 | 73.60 | 75.60 | 73.79 | -0.53% | 1,228,584 |
| May 15, 2026 | 73.40 | 76.00 | 73.30 | 76.00 | 74.18 | 0.93% | 1,942,703 |