Foresight Group Holdings Limited (LON:FSG)
London · Delayed Price · Currency is GBP · Price in GBX 457.50
-10.00 (-2.14%)
Sep 18, 2025, 10:40 AM BST
Foresight Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 467.38 | 472.00 | 461.00 | 467.50 | 467.50 | 1.30% | 237,041 |
| Sep 16, 2025 | 465.00 | 476.00 | 459.00 | 461.50 | 461.50 | -1.91% | 379,163 |
| Sep 15, 2025 | 468.41 | 484.50 | 466.00 | 470.50 | 470.50 | 1.18% | 386,971 |
| Sep 12, 2025 | 467.00 | 471.50 | 461.30 | 465.00 | 465.00 | 0.76% | 210,553 |
| Sep 11, 2025 | 464.00 | 467.40 | 455.00 | 461.50 | 461.50 | 1.43% | 358,321 |
| Sep 10, 2025 | 458.40 | 459.00 | 454.50 | 455.00 | 455.00 | -0.33% | 347,505 |
| Sep 9, 2025 | 463.00 | 463.50 | 455.00 | 456.50 | 456.50 | -1.19% | 186,929 |
| Sep 8, 2025 | 455.85 | 463.00 | 455.00 | 462.00 | 462.00 | 1.09% | 106,994 |
| Sep 5, 2025 | 464.37 | 467.50 | 455.00 | 457.00 | 457.00 | -0.87% | 145,696 |
| Sep 4, 2025 | 458.00 | 461.50 | 456.00 | 461.00 | 461.00 | 0.88% | 79,285 |
| Sep 3, 2025 | 470.00 | 470.00 | 454.00 | 457.00 | 457.00 | 0.66% | 272,871 |
| Sep 2, 2025 | 462.00 | 462.00 | 449.50 | 454.00 | 454.00 | -1.20% | 353,944 |
| Sep 1, 2025 | 460.00 | 461.50 | 455.00 | 459.50 | 459.50 | -0.33% | 170,526 |
| Aug 29, 2025 | 450.00 | 469.50 | 450.00 | 461.00 | 461.00 | -1.07% | 135,809 |
| Aug 28, 2025 | 455.00 | 473.00 | 455.00 | 466.00 | 466.00 | 0.87% | 130,550 |
| Aug 27, 2025 | 467.00 | 469.00 | 460.00 | 462.00 | 462.00 | -1.07% | 180,674 |
| Aug 26, 2025 | 466.00 | 472.20 | 459.50 | 467.00 | 467.00 | -0.21% | 208,079 |
| Aug 22, 2025 | 459.57 | 472.00 | 453.50 | 468.00 | 468.00 | 2.74% | 162,269 |
| Aug 21, 2025 | 458.50 | 459.00 | 452.50 | 455.50 | 455.50 | 0.33% | 107,718 |
| Aug 20, 2025 | 461.24 | 461.24 | 451.00 | 454.00 | 454.00 | -0.66% | 381,990 |
| Aug 19, 2025 | 454.50 | 461.00 | 451.50 | 457.00 | 457.00 | 0.66% | 268,448 |
| Aug 18, 2025 | 457.00 | 462.00 | 450.00 | 454.00 | 454.00 | -0.44% | 231,865 |
| Aug 15, 2025 | 469.50 | 469.50 | 451.50 | 456.00 | 456.00 | 0.22% | 91,259 |
| Aug 14, 2025 | 458.00 | 461.50 | 451.00 | 455.00 | 455.00 | -0.66% | 100,334 |
| Aug 13, 2025 | 458.48 | 464.00 | 456.00 | 458.00 | 458.00 | - | 114,308 |
| Aug 12, 2025 | 457.00 | 465.00 | 454.00 | 458.00 | 458.00 | -0.11% | 92,408 |
| Aug 11, 2025 | 450.00 | 464.00 | 450.00 | 458.50 | 458.50 | 0.33% | 100,644 |
| Aug 8, 2025 | 456.50 | 460.50 | 453.50 | 457.00 | 457.00 | -0.11% | 108,859 |
| Aug 7, 2025 | 458.50 | 466.00 | 457.50 | 457.50 | 457.50 | -0.54% | 132,880 |
| Aug 6, 2025 | 460.00 | 465.00 | 458.50 | 460.00 | 460.00 | 0.33% | 152,419 |
| Aug 5, 2025 | 462.55 | 464.50 | 452.00 | 458.50 | 458.50 | 0.44% | 77,192 |
| Aug 4, 2025 | 463.50 | 463.50 | 451.50 | 456.50 | 456.50 | 0.66% | 103,837 |
| Aug 1, 2025 | 450.00 | 465.00 | 450.00 | 453.50 | 453.50 | -2.05% | 89,065 |
| Jul 31, 2025 | 453.00 | 466.00 | 453.00 | 463.00 | 463.00 | 1.31% | 241,719 |
| Jul 30, 2025 | 450.00 | 459.50 | 450.00 | 457.00 | 457.00 | 1.44% | 117,114 |
| Jul 29, 2025 | 460.50 | 466.50 | 450.50 | 450.50 | 450.50 | -2.49% | 318,352 |
| Jul 28, 2025 | 450.00 | 471.50 | 450.00 | 462.00 | 462.00 | 0.33% | 135,649 |
| Jul 25, 2025 | 468.00 | 468.00 | 456.00 | 460.50 | 460.50 | -0.54% | 127,118 |
| Jul 24, 2025 | 455.00 | 465.00 | 455.00 | 463.00 | 463.00 | 1.54% | 184,566 |
| Jul 23, 2025 | 450.00 | 464.08 | 450.00 | 456.00 | 456.00 | 0.33% | 136,388 |
| Jul 22, 2025 | 459.50 | 459.50 | 452.00 | 454.50 | 454.50 | -0.55% | 172,815 |
| Jul 21, 2025 | 456.47 | 458.50 | 450.00 | 457.00 | 457.00 | 0.77% | 412,333 |
| Jul 18, 2025 | 462.72 | 464.50 | 450.50 | 453.50 | 453.50 | -0.77% | 283,097 |
| Jul 17, 2025 | 451.02 | 464.50 | 450.00 | 457.00 | 457.00 | 0.88% | 322,413 |
| Jul 16, 2025 | 462.00 | 462.00 | 453.00 | 453.00 | 453.00 | -0.77% | 185,153 |
| Jul 15, 2025 | 463.00 | 465.78 | 450.50 | 456.50 | 456.50 | 0.88% | 157,478 |
| Jul 14, 2025 | 455.00 | 460.00 | 452.00 | 452.50 | 452.50 | -0.88% | 466,902 |
| Jul 11, 2025 | 455.50 | 462.00 | 454.50 | 456.50 | 456.50 | -0.65% | 225,272 |
| Jul 10, 2025 | 460.00 | 460.51 | 453.00 | 459.50 | 459.50 | 1.77% | 256,386 |
| Jul 9, 2025 | 453.00 | 459.50 | 450.00 | 451.50 | 451.50 | -0.33% | 180,533 |