Foresight Group Holdings Limited (LON:FSG)
London · Delayed Price · Currency is GBP · Price in GBX 464.50
-0.50 (-0.11%)
Oct 14, 2025, 4:35 PM BST
Foresight Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 462.15 | 466.00 | 459.00 | 464.50 | 464.50 | -0.11% | 366,704 |
| Oct 13, 2025 | 456.89 | 468.00 | 456.89 | 465.00 | 465.00 | 1.31% | 497,012 |
| Oct 10, 2025 | 480.00 | 480.00 | 457.80 | 459.00 | 459.00 | -3.97% | 258,960 |
| Oct 9, 2025 | 475.50 | 480.00 | 472.50 | 478.00 | 478.00 | - | 327,312 |
| Oct 8, 2025 | 490.00 | 492.50 | 470.00 | 478.00 | 478.00 | 1.27% | 880,646 |
| Oct 7, 2025 | 477.50 | 481.50 | 470.50 | 472.00 | 472.00 | -0.32% | 567,634 |
| Oct 6, 2025 | 494.00 | 494.00 | 473.50 | 473.50 | 473.50 | -3.56% | 205,029 |
| Oct 3, 2025 | 480.00 | 491.50 | 479.50 | 491.00 | 491.00 | 2.29% | 450,210 |
| Oct 2, 2025 | 485.00 | 488.00 | 470.00 | 480.00 | 480.00 | -1.13% | 585,404 |
| Oct 1, 2025 | 483.00 | 487.00 | 480.50 | 485.50 | 485.50 | -0.41% | 243,283 |
| Sep 30, 2025 | 489.50 | 489.50 | 478.00 | 487.50 | 487.50 | 1.56% | 744,363 |
| Sep 29, 2025 | 473.45 | 482.00 | 463.50 | 480.00 | 480.00 | 2.13% | 196,920 |
| Sep 26, 2025 | 478.00 | 478.00 | 467.50 | 470.00 | 470.00 | - | 221,051 |
| Sep 25, 2025 | 455.00 | 475.50 | 455.00 | 470.00 | 470.00 | -0.11% | 213,695 |
| Sep 24, 2025 | 464.50 | 471.50 | 462.00 | 470.50 | 470.50 | 1.18% | 215,187 |
| Sep 23, 2025 | 470.00 | 473.00 | 463.00 | 465.00 | 465.00 | -0.32% | 498,462 |
| Sep 22, 2025 | 464.50 | 466.50 | 458.00 | 466.50 | 466.50 | 1.08% | 2,214,589 |
| Sep 19, 2025 | 458.45 | 464.00 | 452.00 | 461.50 | 461.50 | -0.11% | 2,798,330 |
| Sep 18, 2025 | 454.50 | 464.55 | 448.50 | 462.00 | 462.00 | -1.18% | 253,898 |
| Sep 17, 2025 | 467.38 | 472.00 | 461.00 | 467.50 | 450.70 | 1.30% | 237,041 |
| Sep 16, 2025 | 465.00 | 476.00 | 459.00 | 461.50 | 444.92 | -1.91% | 379,163 |
| Sep 15, 2025 | 468.41 | 484.50 | 466.00 | 470.50 | 453.59 | 1.18% | 386,971 |
| Sep 12, 2025 | 467.00 | 471.50 | 461.30 | 465.00 | 448.29 | 0.76% | 210,553 |
| Sep 11, 2025 | 464.00 | 467.40 | 455.00 | 461.50 | 444.92 | 1.43% | 358,321 |
| Sep 10, 2025 | 458.40 | 459.00 | 454.50 | 455.00 | 438.65 | -0.33% | 347,505 |
| Sep 9, 2025 | 463.00 | 463.50 | 455.00 | 456.50 | 440.10 | -1.19% | 186,929 |
| Sep 8, 2025 | 455.85 | 463.00 | 455.00 | 462.00 | 445.40 | 1.09% | 106,994 |
| Sep 5, 2025 | 464.37 | 467.50 | 455.00 | 457.00 | 440.58 | -0.87% | 145,696 |
| Sep 4, 2025 | 458.00 | 461.50 | 456.00 | 461.00 | 444.44 | 0.88% | 79,285 |
| Sep 3, 2025 | 470.00 | 470.00 | 454.00 | 457.00 | 440.58 | 0.66% | 272,871 |
| Sep 2, 2025 | 462.00 | 462.00 | 449.50 | 454.00 | 437.69 | -1.20% | 353,944 |
| Sep 1, 2025 | 460.00 | 461.50 | 455.00 | 459.50 | 442.99 | -0.33% | 170,526 |
| Aug 29, 2025 | 450.00 | 469.50 | 450.00 | 461.00 | 444.44 | -1.07% | 135,809 |
| Aug 28, 2025 | 455.00 | 473.00 | 455.00 | 466.00 | 449.26 | 0.87% | 130,550 |
| Aug 27, 2025 | 467.00 | 469.00 | 460.00 | 462.00 | 445.40 | -1.07% | 180,674 |
| Aug 26, 2025 | 466.00 | 472.20 | 459.50 | 467.00 | 450.22 | -0.21% | 208,079 |
| Aug 22, 2025 | 459.57 | 472.00 | 453.50 | 468.00 | 451.18 | 2.74% | 162,269 |
| Aug 21, 2025 | 458.50 | 459.00 | 452.50 | 455.50 | 439.13 | 0.33% | 107,718 |
| Aug 20, 2025 | 461.24 | 461.24 | 451.00 | 454.00 | 437.69 | -0.66% | 381,990 |
| Aug 19, 2025 | 454.50 | 461.00 | 451.50 | 457.00 | 440.58 | 0.66% | 268,448 |
| Aug 18, 2025 | 457.00 | 462.00 | 450.00 | 454.00 | 437.69 | -0.44% | 231,865 |
| Aug 15, 2025 | 469.50 | 469.50 | 451.50 | 456.00 | 439.62 | 0.22% | 91,259 |
| Aug 14, 2025 | 458.00 | 461.50 | 451.00 | 455.00 | 438.65 | -0.66% | 100,334 |
| Aug 13, 2025 | 458.48 | 464.00 | 456.00 | 458.00 | 441.54 | - | 114,308 |
| Aug 12, 2025 | 457.00 | 465.00 | 454.00 | 458.00 | 441.54 | -0.11% | 92,408 |
| Aug 11, 2025 | 450.00 | 464.00 | 450.00 | 458.50 | 442.03 | 0.33% | 100,644 |
| Aug 8, 2025 | 456.50 | 460.50 | 453.50 | 457.00 | 440.58 | -0.11% | 108,859 |
| Aug 7, 2025 | 458.50 | 466.00 | 457.50 | 457.50 | 441.06 | -0.54% | 132,880 |
| Aug 6, 2025 | 460.00 | 465.00 | 458.50 | 460.00 | 443.47 | 0.33% | 152,419 |
| Aug 5, 2025 | 462.55 | 464.50 | 452.00 | 458.50 | 442.03 | 0.44% | 77,192 |