Foresight Group Holdings Limited (LON:FSG)
London · Delayed Price · Currency is GBP · Price in GBX 410.00
-1.50 (-0.36%)
Jun 26, 2026, 4:35 PM GMT
Foresight Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 408.00 | 417.00 | 398.00 | 410.00 | 410.00 | -0.36% | 226,787 |
| Jun 25, 2026 | 411.50 | 417.50 | 405.50 | 411.50 | 411.50 | 0.12% | 274,602 |
| Jun 24, 2026 | 415.50 | 422.00 | 405.50 | 411.00 | 411.00 | -0.96% | 176,651 |
| Jun 23, 2026 | 424.00 | 424.00 | 410.50 | 415.00 | 415.00 | -1.54% | 213,667 |
| Jun 22, 2026 | 427.00 | 427.00 | 416.50 | 421.50 | 421.50 | -0.59% | 126,992 |
| Jun 19, 2026 | 423.50 | 427.00 | 418.00 | 424.00 | 424.00 | -0.12% | 325,686 |
| Jun 18, 2026 | 427.50 | 433.50 | 418.40 | 424.50 | 424.50 | -1.39% | 176,736 |
| Jun 17, 2026 | 437.00 | 437.00 | 420.50 | 430.50 | 430.50 | -0.35% | 123,125 |
| Jun 16, 2026 | 430.50 | 442.50 | 430.50 | 432.00 | 432.00 | 0.23% | 353,334 |
| Jun 15, 2026 | 440.50 | 444.00 | 430.50 | 431.00 | 431.00 | -0.23% | 528,491 |
| Jun 12, 2026 | 429.00 | 437.00 | 426.50 | 432.00 | 432.00 | 2.13% | 187,573 |
| Jun 11, 2026 | 415.00 | 435.00 | 415.00 | 423.00 | 423.00 | -2.65% | 374,419 |
| Jun 10, 2026 | 431.00 | 442.00 | 424.00 | 434.50 | 434.50 | 1.40% | 410,693 |
| Jun 9, 2026 | 425.50 | 439.50 | 425.50 | 428.50 | 428.50 | -0.12% | 212,649 |
| Jun 8, 2026 | 425.00 | 432.00 | 418.00 | 429.00 | 429.00 | 0.47% | 505,442 |
| Jun 5, 2026 | 451.50 | 451.50 | 427.00 | 427.00 | 427.00 | -2.06% | 231,430 |
| Jun 4, 2026 | 428.00 | 441.50 | 427.00 | 436.00 | 436.00 | 0.93% | 183,416 |
| Jun 3, 2026 | 438.00 | 450.50 | 427.50 | 432.00 | 432.00 | -2.04% | 124,743 |
| Jun 2, 2026 | 442.00 | 453.00 | 440.00 | 441.00 | 441.00 | -0.11% | 308,947 |
| Jun 1, 2026 | 436.00 | 445.50 | 433.00 | 441.50 | 441.50 | 0.80% | 211,279 |
| May 29, 2026 | 428.50 | 442.00 | 427.00 | 438.00 | 438.00 | 2.70% | 422,214 |
| May 28, 2026 | 435.00 | 435.00 | 420.50 | 426.50 | 426.50 | 0.71% | 143,764 |
| May 27, 2026 | 423.50 | 431.00 | 423.00 | 423.50 | 423.50 | 0.95% | 145,515 |
| May 26, 2026 | 420.50 | 423.00 | 407.00 | 419.50 | 419.50 | 0.36% | 226,549 |
| May 22, 2026 | 410.50 | 418.00 | 403.00 | 418.00 | 418.00 | 2.70% | 228,374 |
| May 21, 2026 | 404.50 | 414.00 | 396.50 | 407.00 | 407.00 | 0.37% | 279,286 |
| May 20, 2026 | 391.50 | 410.28 | 391.00 | 405.50 | 405.50 | 2.01% | 194,521 |
| May 19, 2026 | 404.37 | 414.00 | 397.50 | 397.50 | 397.50 | -2.45% | 182,811 |
| May 18, 2026 | 406.50 | 409.50 | 400.00 | 407.50 | 407.50 | 0.25% | 207,356 |
| May 15, 2026 | 408.00 | 413.50 | 402.50 | 406.50 | 406.50 | -1.45% | 184,289 |
| May 14, 2026 | 410.00 | 421.00 | 406.00 | 412.50 | 412.50 | 1.10% | 217,086 |
| May 13, 2026 | 410.00 | 416.00 | 404.50 | 408.00 | 408.00 | -0.37% | 161,124 |
| May 12, 2026 | 405.00 | 419.50 | 405.00 | 409.50 | 409.50 | -1.80% | 214,394 |
| May 11, 2026 | 409.50 | 417.00 | 400.00 | 417.00 | 417.00 | 1.46% | 220,308 |
| May 8, 2026 | 397.50 | 413.00 | 395.50 | 411.00 | 411.00 | 1.36% | 416,941 |
| May 7, 2026 | 410.00 | 410.00 | 401.50 | 405.50 | 405.50 | 0.62% | 467,773 |
| May 6, 2026 | 406.00 | 410.00 | 397.50 | 403.00 | 403.00 | 0.75% | 733,611 |
| May 5, 2026 | 400.00 | 408.00 | 394.00 | 400.00 | 400.00 | -0.87% | 364,632 |
| May 1, 2026 | 400.00 | 406.00 | 394.50 | 403.50 | 403.50 | 0.75% | 159,993 |
| Apr 30, 2026 | 397.50 | 403.50 | 392.00 | 400.50 | 400.50 | 0.75% | 118,120 |
| Apr 29, 2026 | 403.50 | 404.00 | 393.00 | 397.50 | 397.50 | -0.87% | 246,196 |
| Apr 28, 2026 | 410.00 | 410.00 | 396.00 | 401.00 | 401.00 | 0.12% | 282,606 |
| Apr 27, 2026 | 393.00 | 405.50 | 392.50 | 400.50 | 400.50 | 0.38% | 145,533 |
| Apr 24, 2026 | 399.00 | 403.50 | 394.50 | 399.00 | 399.00 | -0.87% | 120,713 |
| Apr 23, 2026 | 413.50 | 413.50 | 402.00 | 402.50 | 402.50 | -1.23% | 187,620 |
| Apr 22, 2026 | 405.50 | 411.50 | 404.00 | 407.50 | 407.50 | 0.12% | 130,690 |
| Apr 21, 2026 | 402.50 | 414.00 | 397.00 | 407.00 | 407.00 | 1.24% | 231,602 |
| Apr 20, 2026 | 411.00 | 411.00 | 402.00 | 402.00 | 402.00 | -2.55% | 174,383 |
| Apr 17, 2026 | 415.00 | 415.00 | 407.50 | 412.50 | 412.50 | 0.86% | 502,453 |
| Apr 16, 2026 | 403.50 | 411.50 | 400.00 | 409.00 | 409.00 | 1.74% | 252,975 |