Foresight Group Holdings Limited (LON:FSG)
London · Delayed Price · Currency is GBP · Price in GBX 354.50
+1.50 (0.42%)
At close: Mar 25, 2026
Foresight Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 360.50 | 361.00 | 352.50 | 354.50 | 354.50 | 0.42% | 796,170 |
| Mar 24, 2026 | 362.00 | 365.00 | 352.00 | 353.00 | 353.00 | -3.02% | 311,389 |
| Mar 23, 2026 | 360.50 | 374.00 | 345.50 | 364.00 | 364.00 | - | 401,833 |
| Mar 20, 2026 | 382.00 | 377.50 | 364.00 | 364.00 | 364.00 | -2.54% | 312,157 |
| Mar 19, 2026 | 391.00 | 391.00 | 372.00 | 373.50 | 373.50 | -2.61% | 237,373 |
| Mar 18, 2026 | 389.00 | 391.50 | 379.50 | 383.50 | 383.50 | 0.13% | 153,984 |
| Mar 17, 2026 | 381.00 | 388.25 | 380.00 | 383.00 | 383.00 | - | 179,875 |
| Mar 16, 2026 | 386.00 | 393.50 | 377.00 | 383.00 | 383.00 | -0.39% | 84,769 |
| Mar 13, 2026 | 390.00 | 390.00 | 377.50 | 384.50 | 384.50 | -0.77% | 162,535 |
| Mar 12, 2026 | 394.00 | 394.00 | 382.50 | 387.50 | 387.50 | 0.13% | 315,915 |
| Mar 11, 2026 | 389.50 | 397.50 | 382.64 | 387.00 | 387.00 | -1.78% | 259,751 |
| Mar 10, 2026 | 391.00 | 395.50 | 387.00 | 394.00 | 394.00 | 2.74% | 206,582 |
| Mar 9, 2026 | 386.00 | 390.00 | 381.75 | 383.50 | 383.50 | -2.29% | 360,778 |
| Mar 6, 2026 | 399.50 | 399.50 | 387.90 | 392.50 | 392.50 | 1.03% | 369,981 |
| Mar 5, 2026 | 393.00 | 397.50 | 388.50 | 388.50 | 388.50 | -1.02% | 211,215 |
| Mar 4, 2026 | 390.00 | 395.50 | 378.00 | 392.50 | 392.50 | 2.88% | 433,095 |
| Mar 3, 2026 | 391.50 | 392.50 | 377.50 | 381.50 | 381.50 | -3.30% | 296,059 |
| Mar 2, 2026 | 406.50 | 419.00 | 393.50 | 394.50 | 394.50 | -4.01% | 313,041 |
| Feb 27, 2026 | 411.50 | 418.00 | 406.50 | 411.00 | 411.00 | -0.48% | 263,249 |
| Feb 26, 2026 | 413.00 | 416.50 | 407.00 | 413.00 | 413.00 | 1.85% | 263,231 |
| Feb 25, 2026 | 414.00 | 415.50 | 404.00 | 405.50 | 405.50 | - | 225,319 |
| Feb 24, 2026 | 420.00 | 420.00 | 405.00 | 405.50 | 405.50 | -1.10% | 262,132 |
| Feb 23, 2026 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | -1.20% | 195,755 |
| Feb 20, 2026 | 416.00 | 419.00 | 410.50 | 415.00 | 415.00 | 0.85% | 182,521 |
| Feb 19, 2026 | 415.00 | 420.00 | 409.50 | 411.50 | 411.50 | -0.72% | 223,137 |
| Feb 18, 2026 | 420.00 | 420.00 | 406.00 | 414.50 | 414.50 | 1.10% | 304,133 |
| Feb 17, 2026 | 412.00 | 417.50 | 405.00 | 410.00 | 410.00 | -0.24% | 302,867 |
| Feb 16, 2026 | 412.00 | 420.00 | 411.00 | 411.00 | 411.00 | -0.12% | 141,682 |
| Feb 13, 2026 | 409.00 | 416.00 | 405.00 | 411.50 | 411.50 | 1.35% | 253,141 |
| Feb 12, 2026 | 405.50 | 414.00 | 405.50 | 406.00 | 406.00 | 0.12% | 294,213 |
| Feb 11, 2026 | 413.50 | 415.00 | 403.91 | 405.50 | 405.50 | -1.70% | 142,788 |
| Feb 10, 2026 | 419.00 | 424.00 | 411.00 | 412.50 | 412.50 | -0.96% | 167,902 |
| Feb 9, 2026 | 411.50 | 420.00 | 406.00 | 416.50 | 416.50 | 2.71% | 209,120 |
| Feb 6, 2026 | 411.00 | 422.50 | 400.50 | 405.50 | 405.50 | -2.17% | 456,599 |
| Feb 5, 2026 | 411.00 | 424.50 | 411.00 | 414.50 | 414.50 | 0.61% | 262,609 |
| Feb 4, 2026 | 413.00 | 423.00 | 411.00 | 412.00 | 412.00 | -1.20% | 1,943,703 |
| Feb 3, 2026 | 427.00 | 432.50 | 412.50 | 417.00 | 417.00 | -2.68% | 243,866 |
| Feb 2, 2026 | 420.00 | 428.50 | 420.00 | 428.50 | 428.50 | 1.30% | 373,669 |
| Jan 30, 2026 | 441.00 | 441.00 | 423.00 | 423.00 | 423.00 | -1.28% | 181,153 |
| Jan 29, 2026 | 431.00 | 436.00 | 425.50 | 428.50 | 428.50 | 0.12% | 245,978 |
| Jan 28, 2026 | 430.50 | 434.00 | 427.00 | 428.00 | 428.00 | -0.47% | 449,652 |
| Jan 27, 2026 | 431.00 | 436.50 | 429.00 | 430.00 | 430.00 | -0.46% | 206,762 |
| Jan 26, 2026 | 438.00 | 440.00 | 431.63 | 432.00 | 432.00 | -1.37% | 226,008 |
| Jan 23, 2026 | 439.00 | 441.00 | 435.50 | 438.00 | 438.00 | -0.23% | 197,860 |
| Jan 22, 2026 | 435.00 | 448.00 | 435.00 | 439.00 | 439.00 | 0.34% | 710,872 |
| Jan 21, 2026 | 446.00 | 450.00 | 437.00 | 437.50 | 437.50 | -1.80% | 501,687 |
| Jan 20, 2026 | 450.00 | 450.00 | 437.50 | 445.50 | 445.50 | -0.45% | 366,946 |
| Jan 19, 2026 | 452.00 | 455.50 | 441.09 | 447.50 | 447.50 | -2.08% | 340,576 |
| Jan 16, 2026 | 450.00 | 462.50 | 445.50 | 457.00 | 457.00 | 2.01% | 232,168 |
| Jan 15, 2026 | 438.00 | 448.00 | 431.19 | 448.00 | 448.00 | 1.36% | 153,506 |