Foresight Environmental Infrastructure Limited (LON:FGEN)
London · Delayed Price · Currency is GBP · Price in GBX 87.00
+0.30 (0.35%)
At close: Sep 4, 2026
LON:FGEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 85.00 | 86.00 | 84.52 | 85.80 | 83.88 | 0.94% | 466,397 |
| Jul 15, 2026 | 85.10 | 86.40 | 84.80 | 85.00 | 83.09 | -0.12% | 1,587,108 |
| Jul 14, 2026 | 84.80 | 86.40 | 83.90 | 85.10 | 83.19 | 0.12% | 758,062 |
| Jul 13, 2026 | 85.80 | 86.50 | 83.70 | 85.00 | 83.09 | - | 1,265,487 |
| Jul 10, 2026 | 84.80 | 86.40 | 83.70 | 85.00 | 83.09 | 0.71% | 1,582,065 |
| Jul 9, 2026 | 85.20 | 86.00 | 83.50 | 84.40 | 82.51 | -0.82% | 1,066,878 |
| Jul 8, 2026 | 86.00 | 86.00 | 84.50 | 85.10 | 83.19 | - | 1,080,145 |
| Jul 7, 2026 | 84.50 | 85.70 | 84.20 | 85.10 | 83.19 | 0.71% | 1,318,008 |
| Jul 6, 2026 | 85.50 | 85.50 | 83.00 | 84.50 | 82.60 | 0.60% | 1,919,047 |
| Jul 3, 2026 | 83.00 | 86.32 | 82.50 | 84.00 | 82.12 | 1.08% | 2,131,087 |
| Jul 2, 2026 | 84.50 | 84.50 | 82.40 | 83.10 | 81.24 | -2.00% | 2,107,682 |
| Jul 1, 2026 | 85.10 | 85.50 | 83.80 | 84.80 | 82.90 | -0.35% | 1,840,900 |
| Jun 30, 2026 | 86.80 | 88.30 | 84.90 | 85.10 | 83.19 | -1.73% | 2,230,552 |
| Jun 29, 2026 | 86.80 | 87.50 | 86.00 | 86.60 | 84.66 | -0.12% | 2,065,911 |
| Jun 26, 2026 | 86.50 | 87.40 | 85.10 | 86.70 | 84.76 | 0.23% | 1,492,320 |