Foresight Group Holdings Limited (LON:FSG)
London · Delayed Price · Currency is GBP · Price in GBX 478.00
0.00 (0.00%)
Jul 17, 2026, 4:35 PM GMT
Foresight Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 455.50 | 445.50 | 455.50 | 455.50 | 0.44% | 1,003,892 |
| Jul 13, 2026 | 449.00 | 457.50 | 451.00 | 453.50 | 453.50 | -0.11% | 321,481 |
| 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% | 240,388 |
| 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 |
| 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% | 185,880 |
| Jun 17, 2026 | 437.00 | 437.00 | 420.50 | 430.50 | 430.50 | -0.35% | 123,127 |
| Jun 16, 2026 | 440.50 | 442.50 | 430.50 | 432.00 | 432.00 | 0.23% | 353,335 |
| Jun 15, 2026 | 440.50 | 448.50 | 430.50 | 431.00 | 431.00 | -0.23% | 553,487 |
| Jun 12, 2026 | 429.00 | 437.00 | 424.50 | 432.00 | 432.00 | 2.13% | 187,576 |
| Jun 11, 2026 | 415.00 | 435.00 | 415.00 | 423.00 | 423.00 | -2.65% | 378,049 |
| 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 | 454.00 | 440.00 | 441.00 | 441.00 | -0.11% | 308,974 |
| 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% | 343,742 |
| May 20, 2026 | 391.50 | 410.30 | 391.00 | 405.50 | 405.50 | 2.01% | 194,521 |
| May 19, 2026 | 410.50 | 414.00 | 397.50 | 397.50 | 397.50 | -2.45% | 182,812 |
| 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 |