Foresight Group Holdings Limited (LON:FSG)
London · Delayed Price · Currency is GBP · Price in GBX 430.50
+4.50 (1.06%)
Sep 25, 2026, 10:20 AM GMT
Foresight Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 425.50 | 435.00 | 425.50 | 429.00 | - | 0.70% | 23,805 |
| Sep 24, 2026 | 439.00 | 438.50 | 426.00 | 426.00 | 426.00 | -3.29% | 186,573 |
| Sep 23, 2026 | 455.00 | 455.00 | 436.00 | 440.50 | 440.50 | -0.34% | 233,953 |
| Sep 22, 2026 | 455.00 | 455.00 | 436.50 | 442.00 | 442.00 | -0.67% | 174,608 |
| Sep 21, 2026 | 430.00 | 449.00 | 430.00 | 445.00 | 445.00 | 0.79% | 612,209 |
| Sep 18, 2026 | 430.00 | 448.00 | 430.00 | 441.50 | 441.50 | -1.01% | 330,746 |
| Sep 17, 2026 | 445.00 | 452.32 | 437.58 | 446.00 | 446.00 | - | 590,258 |
| Sep 16, 2026 | 460.00 | 466.00 | 458.00 | 465.00 | 446.00 | 0.98% | 598,620 |
| Sep 15, 2026 | 465.50 | 467.50 | 454.50 | 460.50 | 441.68 | -1.39% | 363,579 |
| Sep 14, 2026 | 465.50 | 479.15 | 462.50 | 467.00 | 447.92 | -1.06% | 823,714 |
| Sep 11, 2026 | 468.50 | 474.18 | 466.86 | 472.00 | 452.71 | 0.64% | 191,922 |
| Sep 10, 2026 | 479.00 | 483.00 | 469.00 | 469.00 | 449.84 | -1.05% | 178,786 |
| Sep 9, 2026 | 476.50 | 478.50 | 472.00 | 474.00 | 454.63 | -1.04% | 384,606 |
| Sep 8, 2026 | 481.00 | 482.00 | 473.90 | 479.00 | 459.43 | 0.52% | 273,568 |
| Sep 7, 2026 | 482.00 | 482.00 | 475.00 | 476.50 | 457.03 | -0.42% | 163,590 |
| Sep 4, 2026 | 471.00 | 481.00 | 469.50 | 478.50 | 458.95 | 1.38% | 240,620 |
| Sep 3, 2026 | 464.50 | 478.48 | 461.50 | 472.00 | 452.71 | 1.61% | 305,147 |
| Sep 2, 2026 | 469.00 | 487.00 | 461.00 | 464.50 | 445.52 | -4.33% | 480,937 |
| Sep 1, 2026 | 510.00 | 510.00 | 478.50 | 485.50 | 465.66 | -2.51% | 348,417 |
| Aug 28, 2026 | 499.50 | 503.00 | 494.12 | 498.00 | 477.65 | 0.61% | 885,921 |
| Aug 27, 2026 | 498.50 | 504.00 | 495.00 | 495.00 | 474.77 | -0.50% | 655,847 |
| Aug 26, 2026 | 496.50 | 500.00 | 491.15 | 497.50 | 477.17 | 0.81% | 775,508 |
| Aug 25, 2026 | 497.50 | 503.00 | 493.50 | 493.50 | 473.34 | -0.50% | 635,673 |
| Aug 24, 2026 | 502.00 | 503.00 | 496.00 | 496.00 | 475.73 | -1.00% | 121,548 |
| Aug 21, 2026 | 499.00 | 501.00 | 491.50 | 501.00 | 480.53 | 0.50% | 139,576 |
| Aug 20, 2026 | 492.50 | 501.00 | 491.50 | 498.50 | 478.13 | 1.12% | 144,375 |
| Aug 19, 2026 | 490.00 | 499.00 | 486.50 | 493.00 | 472.86 | 0.20% | 272,054 |
| Aug 18, 2026 | 500.00 | 500.00 | 492.00 | 492.00 | 471.90 | -0.81% | 100,240 |
| Aug 17, 2026 | 504.00 | 506.00 | 496.00 | 496.00 | 475.73 | -1.39% | 131,352 |
| Aug 14, 2026 | 515.00 | 515.00 | 498.00 | 503.00 | 482.45 | 0.60% | 225,320 |
| Aug 13, 2026 | 490.00 | 506.00 | 490.00 | 500.00 | 479.57 | 0.20% | 243,039 |
| Aug 12, 2026 | 505.00 | 508.36 | 497.50 | 499.00 | 478.61 | -0.20% | 756,828 |
| Aug 11, 2026 | 508.00 | 508.00 | 497.50 | 500.00 | 479.57 | 0.10% | 681,495 |
| Aug 10, 2026 | 499.50 | 511.00 | 499.50 | 499.50 | 479.09 | -0.70% | 595,752 |
| Aug 7, 2026 | 497.00 | 504.00 | 495.60 | 503.00 | 482.45 | 1.51% | 428,010 |
| Aug 6, 2026 | 497.50 | 499.00 | 490.00 | 495.50 | 475.25 | - | 184,713 |
| Aug 5, 2026 | 485.00 | 498.19 | 485.00 | 495.50 | 475.25 | 0.61% | 437,903 |
| Aug 4, 2026 | 478.50 | 495.50 | 478.50 | 492.50 | 472.38 | 2.39% | 459,386 |
| Aug 3, 2026 | 468.00 | 485.00 | 467.20 | 481.00 | 461.35 | 3.66% | 551,105 |
| Jul 31, 2026 | 476.50 | 478.32 | 463.50 | 464.00 | 445.04 | -1.59% | 391,519 |
| Jul 30, 2026 | 465.50 | 477.50 | 461.50 | 471.50 | 452.23 | 1.51% | 236,365 |
| Jul 29, 2026 | 478.50 | 479.50 | 460.50 | 464.50 | 445.52 | -2.52% | 318,083 |
| Jul 28, 2026 | 481.00 | 485.00 | 476.50 | 476.50 | 457.03 | -0.73% | 293,947 |
| Jul 27, 2026 | 480.00 | 488.00 | 476.50 | 480.00 | 460.39 | 0.95% | 308,417 |
| Jul 24, 2026 | 459.50 | 479.50 | 453.51 | 475.50 | 456.07 | 3.82% | 261,537 |
| Jul 23, 2026 | 485.00 | 485.00 | 458.00 | 458.00 | 439.29 | -3.68% | 266,631 |
| Jul 22, 2026 | 485.00 | 488.50 | 469.44 | 475.50 | 456.07 | -2.66% | 264,948 |
| Jul 21, 2026 | 481.00 | 488.50 | 473.50 | 488.50 | 468.54 | 1.56% | 154,142 |
| Jul 20, 2026 | 478.00 | 485.50 | 473.50 | 481.00 | 461.35 | 0.63% | 189,957 |
| Jul 17, 2026 | 479.50 | 481.50 | 471.50 | 478.00 | 458.47 | - | 301,276 |