Foresight Environmental Infrastructure Limited (LON:FGEN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 89.40
-0.10 (-0.11%)
Nov 4, 2026, 4:35 PM GMT
LON:FGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 89.00 | 90.40 | 89.00 | 89.40 | 89.40 | -0.11% | 1,241,955 |
| Nov 3, 2026 | 90.30 | 90.30 | 89.00 | 89.50 | 89.50 | -0.56% | 739,501 |
| Nov 2, 2026 | 87.20 | 90.00 | 87.20 | 90.00 | 90.00 | 0.11% | 645,849 |
| Oct 30, 2026 | 90.00 | 90.30 | 87.50 | 89.90 | 89.90 | -0.22% | 845,587 |
| Oct 29, 2026 | 90.00 | 90.10 | 87.10 | 90.10 | 90.10 | 0.67% | 410,847 |
| Oct 28, 2026 | 90.00 | 90.00 | 88.10 | 89.50 | 89.50 | 0.34% | 595,039 |
| Oct 27, 2026 | 88.30 | 90.00 | 88.30 | 89.20 | 89.20 | - | 887,259 |
| Oct 26, 2026 | 87.50 | 90.00 | 87.27 | 89.20 | 89.20 | 1.94% | 1,264,695 |
| Oct 23, 2026 | 87.80 | 87.80 | 85.60 | 87.50 | 87.50 | -0.11% | 539,372 |
| Oct 22, 2026 | 85.50 | 88.00 | 85.50 | 87.60 | 87.60 | 0.81% | 1,297,991 |
| Oct 21, 2026 | 85.20 | 86.90 | 84.60 | 86.90 | 86.90 | 2.00% | 1,422,411 |
| Oct 20, 2026 | 87.50 | 87.50 | 85.20 | 85.20 | 85.20 | -2.63% | 867,586 |
| Oct 19, 2026 | 88.00 | 89.28 | 86.10 | 87.50 | 87.50 | -2.23% | 996,722 |
| Oct 16, 2026 | 88.40 | 89.50 | 88.40 | 89.50 | 89.50 | 1.02% | 622,633 |
| Oct 15, 2026 | 87.00 | 88.90 | 87.00 | 88.60 | 88.60 | 0.91% | 904,634 |
| 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 |