Foresight Group Holdings Limited (LON:FSG)
London · Delayed Price · Currency is GBP · Price in GBX 478.50
+6.50 (1.38%)
Sep 4, 2026, 4:47 PM GMT
Foresight Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 479.00 | 481.00 | 471.00 | 478.50 | 478.50 | 1.38% | 240,620 |
| Sep 3, 2026 | 464.50 | 478.48 | 461.50 | 472.00 | 472.00 | 1.61% | 305,147 |
| Sep 2, 2026 | 469.00 | 477.50 | 461.00 | 464.50 | 464.50 | -4.33% | 378,137 |
| Sep 1, 2026 | 510.00 | 510.00 | 478.50 | 485.50 | 485.50 | -2.51% | 348,417 |
| Aug 28, 2026 | 494.12 | 503.00 | 497.00 | 498.00 | 498.00 | 0.61% | 492,679 |
| Aug 27, 2026 | 498.50 | 504.00 | 495.00 | 495.00 | 495.00 | -0.50% | 655,847 |
| Aug 26, 2026 | 496.50 | 500.00 | 491.20 | 497.50 | 497.50 | 0.81% | 775,508 |
| Aug 25, 2026 | 497.50 | 503.00 | 493.50 | 493.50 | 493.50 | -0.50% | 635,673 |
| Aug 24, 2026 | 502.00 | 503.00 | 496.00 | 496.00 | 496.00 | -1.00% | 121,548 |
| Aug 21, 2026 | 499.00 | 501.00 | 491.50 | 501.00 | 501.00 | 0.50% | 139,576 |
| Aug 20, 2026 | 492.50 | 501.00 | 491.50 | 498.50 | 498.50 | 1.12% | 144,375 |
| Aug 19, 2026 | 490.00 | 499.00 | 486.50 | 493.00 | 493.00 | 0.20% | 272,054 |
| Aug 18, 2026 | 500.00 | 500.00 | 492.00 | 492.00 | 492.00 | -0.81% | 100,240 |
| Aug 17, 2026 | 504.00 | 506.00 | 496.00 | 496.00 | 496.00 | -1.39% | 131,352 |
| Aug 14, 2026 | 515.00 | 515.00 | 498.00 | 503.00 | 503.00 | 0.60% | 225,320 |
| Aug 13, 2026 | 490.00 | 506.00 | 490.00 | 500.00 | 500.00 | 0.20% | 243,039 |
| Aug 12, 2026 | 505.00 | 508.40 | 497.50 | 499.00 | 499.00 | -0.20% | 756,828 |
| Aug 11, 2026 | 508.00 | 508.00 | 497.50 | 500.00 | 500.00 | 0.10% | 681,495 |
| Aug 10, 2026 | 499.50 | 511.00 | 499.50 | 499.50 | 499.50 | -0.70% | 595,752 |
| Aug 7, 2026 | 497.00 | 504.00 | 495.60 | 503.00 | 503.00 | 1.51% | 428,010 |
| Aug 6, 2026 | 497.50 | 499.00 | 490.00 | 495.50 | 495.50 | - | 184,713 |
| Aug 5, 2026 | 485.00 | 498.20 | 485.00 | 495.50 | 495.50 | 0.61% | 437,903 |
| Aug 4, 2026 | 478.50 | 495.50 | 478.50 | 492.50 | 492.50 | 2.39% | 459,386 |
| Aug 3, 2026 | 468.00 | 485.00 | 467.20 | 481.00 | 481.00 | 3.66% | 551,105 |
| Jul 31, 2026 | 476.50 | 478.30 | 463.50 | 464.00 | 464.00 | -1.59% | 391,519 |
| Jul 30, 2026 | 465.50 | 477.50 | 461.50 | 471.50 | 471.50 | 1.51% | 236,365 |
| Jul 29, 2026 | 478.50 | 479.50 | 460.50 | 464.50 | 464.50 | -2.52% | 318,083 |
| Jul 28, 2026 | 481.00 | 485.00 | 476.50 | 476.50 | 476.50 | -0.73% | 293,947 |
| Jul 27, 2026 | 480.00 | 488.00 | 476.50 | 480.00 | 480.00 | 0.95% | 308,417 |
| Jul 24, 2026 | 459.50 | 479.50 | 453.50 | 475.50 | 475.50 | 3.82% | 261,537 |
| Jul 23, 2026 | 485.00 | 485.00 | 458.00 | 458.00 | 458.00 | -3.68% | 266,631 |
| Jul 22, 2026 | 485.00 | 488.50 | 469.40 | 475.50 | 475.50 | -2.66% | 264,948 |
| Jul 21, 2026 | 481.00 | 488.50 | 473.50 | 488.50 | 488.50 | 1.56% | 154,142 |
| Jul 20, 2026 | 478.00 | 485.50 | 473.50 | 481.00 | 481.00 | 0.63% | 189,957 |
| Jul 17, 2026 | 479.50 | 481.50 | 471.50 | 478.00 | 478.00 | - | 301,276 |
| Jul 16, 2026 | 467.00 | 479.00 | 466.00 | 478.00 | 478.00 | 1.92% | 168,747 |
| Jul 15, 2026 | 445.00 | 473.50 | 445.00 | 469.00 | 469.00 | 2.96% | 537,106 |
| Jul 14, 2026 | 450.00 | 456.00 | 445.00 | 455.50 | 455.50 | 0.44% | 1,158,258 |
| Jul 13, 2026 | 452.00 | 459.00 | 449.00 | 453.50 | 453.50 | -0.11% | 343,014 |
| Jul 10, 2026 | 453.00 | 459.50 | 449.00 | 454.00 | 454.00 | 0.11% | 278,675 |
| Jul 9, 2026 | 446.00 | 455.00 | 440.50 | 453.50 | 453.50 | 3.42% | 212,843 |
| Jul 8, 2026 | 451.00 | 460.50 | 438.00 | 438.50 | 438.50 | -4.57% | 242,447 |
| Jul 7, 2026 | 469.00 | 469.00 | 456.00 | 459.50 | 459.50 | -1.39% | 234,507 |
| Jul 6, 2026 | 461.50 | 469.00 | 456.50 | 466.00 | 466.00 | 1.30% | 360,505 |
| Jul 3, 2026 | 457.50 | 468.30 | 442.50 | 460.00 | 460.00 | 2.22% | 504,096 |
| Jul 2, 2026 | 438.50 | 456.50 | 436.50 | 450.00 | 450.00 | 2.27% | 318,235 |
| Jul 1, 2026 | 429.00 | 443.50 | 426.50 | 440.00 | 440.00 | 0.46% | 262,493 |
| Jun 30, 2026 | 432.50 | 442.50 | 432.50 | 438.00 | 438.00 | 1.62% | 560,354 |
| Jun 29, 2026 | 415.00 | 454.00 | 412.50 | 431.00 | 431.00 | 5.12% | 499,231 |
| Jun 26, 2026 | 408.00 | 417.00 | 398.00 | 410.00 | 410.00 | -0.36% | 226,787 |