Foresight Group Holdings Limited (LON:FSG)
London · Delayed Price · Currency is GBP · Price in GBX 432.85
+4.85 (1.13%)
Dec 30, 2025, 2:34 PM BST
Foresight Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 431.14 | 433.50 | 428.00 | 432.50 | - | 1.05% | 57,231 |
| Dec 29, 2025 | 427.00 | 429.00 | 422.00 | 428.00 | 428.00 | 0.59% | 238,057 |
| Dec 24, 2025 | 419.00 | 426.00 | 419.00 | 425.50 | 425.50 | 0.83% | 68,731 |
| Dec 23, 2025 | 423.00 | 424.50 | 418.00 | 422.00 | 422.00 | 0.84% | 116,230 |
| Dec 22, 2025 | 416.50 | 423.00 | 407.50 | 418.50 | 418.50 | 0.72% | 107,261 |
| Dec 19, 2025 | 414.00 | 417.50 | 411.00 | 415.50 | 415.50 | 0.36% | 305,854 |
| Dec 18, 2025 | 407.00 | 417.00 | 407.00 | 414.00 | 414.00 | - | 119,893 |
| Dec 17, 2025 | 407.00 | 418.50 | 407.00 | 414.00 | 414.00 | - | 274,534 |
| Dec 16, 2025 | 411.00 | 418.00 | 411.00 | 414.00 | 414.00 | -0.12% | 152,481 |
| Dec 15, 2025 | 415.00 | 424.00 | 410.50 | 414.50 | 414.50 | 0.36% | 129,306 |
| Dec 12, 2025 | 420.00 | 422.00 | 409.50 | 413.00 | 413.00 | -1.31% | 398,199 |
| Dec 11, 2025 | 421.50 | 419.00 | 410.50 | 418.50 | 418.50 | 2.57% | 385,588 |
| Dec 10, 2025 | 406.00 | 417.59 | 406.00 | 408.00 | 408.00 | -0.61% | 342,654 |
| Dec 9, 2025 | 410.50 | 414.00 | 408.00 | 410.50 | 410.50 | - | 205,356 |
| Dec 8, 2025 | 410.00 | 415.00 | 408.00 | 410.50 | 410.50 | 0.12% | 340,073 |
| Dec 5, 2025 | 412.00 | 413.35 | 405.00 | 410.00 | 410.00 | 0.49% | 291,088 |
| Dec 4, 2025 | 408.83 | 410.00 | 405.00 | 408.00 | 408.00 | 1.37% | 245,735 |
| Dec 3, 2025 | 412.00 | 418.50 | 396.00 | 402.50 | 402.50 | -1.71% | 666,013 |
| Dec 2, 2025 | 458.00 | 459.50 | 409.50 | 409.50 | 409.50 | -11.27% | 725,321 |
| Dec 1, 2025 | 465.00 | 476.50 | 455.00 | 461.50 | 461.50 | -3.05% | 450,031 |
| Nov 28, 2025 | 470.00 | 478.00 | 466.50 | 476.00 | 476.00 | 1.38% | 120,835 |
| Nov 27, 2025 | 456.50 | 469.50 | 451.55 | 469.50 | 469.50 | 2.85% | 200,704 |
| Nov 26, 2025 | 453.00 | 457.50 | 445.50 | 456.50 | 456.50 | 0.88% | 170,293 |
| Nov 25, 2025 | 452.50 | 452.50 | 442.50 | 452.50 | 452.50 | 1.69% | 246,305 |
| Nov 24, 2025 | 450.00 | 451.50 | 445.00 | 445.00 | 445.00 | -0.78% | 574,479 |
| Nov 21, 2025 | 451.50 | 454.50 | 445.00 | 448.50 | 448.50 | -1.64% | 135,690 |
| Nov 20, 2025 | 461.00 | 467.00 | 453.70 | 456.00 | 456.00 | -0.65% | 267,544 |
| Nov 19, 2025 | 470.00 | 470.00 | 455.50 | 459.00 | 459.00 | -1.08% | 196,316 |
| Nov 18, 2025 | 475.00 | 475.00 | 455.00 | 464.00 | 464.00 | -0.75% | 154,368 |
| Nov 17, 2025 | 478.00 | 480.00 | 466.00 | 467.50 | 467.50 | -1.58% | 231,732 |
| Nov 14, 2025 | 485.00 | 485.00 | 465.50 | 475.00 | 475.00 | -1.55% | 432,794 |
| Nov 13, 2025 | 476.00 | 489.00 | 476.00 | 482.50 | 482.50 | -0.31% | 1,811,032 |
| Nov 12, 2025 | 490.00 | 490.00 | 479.00 | 484.00 | 484.00 | -1.02% | 117,754 |
| Nov 11, 2025 | 480.00 | 489.00 | 478.80 | 489.00 | 489.00 | 1.66% | 434,836 |
| Nov 10, 2025 | 476.00 | 489.00 | 472.50 | 481.00 | 481.00 | 2.56% | 339,036 |
| Nov 7, 2025 | 470.00 | 474.00 | 466.00 | 469.00 | 469.00 | -0.42% | 212,637 |
| Nov 6, 2025 | 472.00 | 478.50 | 467.00 | 471.00 | 471.00 | -0.84% | 75,920 |
| Nov 5, 2025 | 475.00 | 476.00 | 469.14 | 475.00 | 475.00 | 0.21% | 235,959 |
| Nov 4, 2025 | 460.00 | 475.00 | 451.00 | 474.00 | 474.00 | 2.71% | 344,266 |
| Nov 3, 2025 | 465.00 | 465.00 | 454.50 | 461.50 | 461.50 | 1.21% | 104,301 |
| Oct 31, 2025 | 456.50 | 461.00 | 452.44 | 456.00 | 456.00 | 0.22% | 212,225 |
| Oct 30, 2025 | 457.00 | 460.00 | 450.00 | 455.00 | 455.00 | -0.66% | 341,048 |
| Oct 29, 2025 | 473.00 | 473.00 | 458.00 | 458.00 | 458.00 | -2.03% | 180,846 |
| Oct 28, 2025 | 473.00 | 473.00 | 462.50 | 467.50 | 467.50 | - | 86,648 |
| Oct 27, 2025 | 467.00 | 470.00 | 461.50 | 467.50 | 467.50 | -0.11% | 192,038 |
| Oct 24, 2025 | 468.50 | 473.00 | 462.50 | 468.00 | 468.00 | -0.32% | 153,480 |
| Oct 23, 2025 | 463.00 | 469.50 | 462.50 | 469.50 | 469.50 | 1.08% | 421,322 |
| Oct 22, 2025 | 461.00 | 467.00 | 457.00 | 464.50 | 464.50 | 1.20% | 963,685 |
| Oct 21, 2025 | 465.00 | 465.75 | 459.00 | 459.00 | 459.00 | -0.43% | 496,382 |
| Oct 20, 2025 | 458.00 | 463.50 | 451.50 | 461.00 | 461.00 | 1.32% | 615,923 |