Foresight Group Holdings Limited (LON:FSG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 481.00
+10.00 (2.12%)
Nov 4, 2026, 4:36 PM GMT
Foresight Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 485.00 | 485.00 | 470.50 | 481.00 | 481.00 | 2.12% | 552,399 |
| Nov 3, 2026 | 463.50 | 475.50 | 460.50 | 471.00 | 471.00 | 0.43% | 221,983 |
| Nov 2, 2026 | 468.50 | 473.00 | 447.50 | 469.00 | 469.00 | -0.53% | 325,470 |
| Oct 30, 2026 | 474.00 | 478.60 | 470.00 | 471.50 | 471.50 | -1.05% | 543,401 |
| Oct 29, 2026 | 472.50 | 479.50 | 467.00 | 476.50 | 476.50 | 1.06% | 476,382 |
| Oct 28, 2026 | 469.50 | 475.05 | 467.00 | 471.50 | 471.50 | 0.11% | 464,994 |
| Oct 27, 2026 | 470.00 | 473.00 | 465.00 | 471.00 | 471.00 | 0.75% | 548,487 |
| Oct 26, 2026 | 466.00 | 470.00 | 456.00 | 467.50 | 467.50 | 1.74% | 766,533 |
| Oct 23, 2026 | 459.00 | 460.67 | 453.00 | 459.50 | 459.50 | 0.33% | 424,384 |
| Oct 22, 2026 | 455.00 | 458.00 | 439.50 | 458.00 | 458.00 | 1.10% | 229,640 |
| Oct 21, 2026 | 452.00 | 453.50 | 446.00 | 453.00 | 453.00 | 0.33% | 507,115 |
| Oct 20, 2026 | 445.00 | 452.00 | 436.90 | 451.50 | 451.50 | 1.23% | 364,438 |
| Oct 19, 2026 | 451.00 | 451.00 | 442.50 | 446.00 | 446.00 | - | 133,833 |
| Oct 16, 2026 | 452.00 | 452.00 | 443.50 | 446.00 | 446.00 | 0.68% | 977,117 |
| Oct 15, 2026 | 445.00 | 447.50 | 435.00 | 443.00 | 443.00 | 1.26% | 368,266 |
| Oct 14, 2026 | 446.00 | 446.00 | 437.50 | 437.50 | 437.50 | -1.02% | 200,354 |
| Oct 13, 2026 | 446.00 | 449.00 | 439.50 | 442.00 | 442.00 | 0.34% | 388,391 |
| Oct 12, 2026 | 447.50 | 450.00 | 436.00 | 440.50 | 440.50 | -0.90% | 416,532 |
| Oct 9, 2026 | 435.50 | 447.00 | 435.50 | 444.50 | 444.50 | 1.72% | 288,093 |
| Oct 8, 2026 | 440.50 | 447.50 | 426.50 | 437.00 | 437.00 | -2.67% | 452,447 |
| Oct 7, 2026 | 441.50 | 457.50 | 440.00 | 449.00 | 449.00 | 0.79% | 178,211 |
| Oct 6, 2026 | 444.00 | 458.00 | 443.50 | 445.50 | 445.50 | 0.34% | 238,262 |
| Oct 5, 2026 | 460.00 | 460.00 | 444.00 | 444.00 | 444.00 | -2.63% | 306,973 |
| Oct 2, 2026 | 465.00 | 469.50 | 451.70 | 456.00 | 456.00 | -1.72% | 465,809 |
| Oct 1, 2026 | 445.50 | 468.00 | 442.50 | 464.00 | 464.00 | 3.34% | 647,423 |
| Sep 30, 2026 | 439.00 | 454.00 | 437.00 | 449.00 | 449.00 | 3.46% | 322,928 |
| Sep 29, 2026 | 445.00 | 445.00 | 428.50 | 434.00 | 434.00 | -0.12% | 201,047 |
| Sep 28, 2026 | 431.50 | 446.50 | 431.50 | 434.50 | 434.50 | 0.93% | 150,904 |
| Sep 25, 2026 | 430.50 | 435.00 | 425.50 | 430.50 | 430.50 | 1.06% | 199,971 |
| Sep 24, 2026 | 438.50 | 442.00 | 426.00 | 426.00 | 426.00 | -3.29% | 186,577 |
| Sep 23, 2026 | 455.00 | 455.00 | 436.00 | 440.50 | 440.50 | -0.34% | 233,956 |
| Sep 22, 2026 | 455.00 | 455.00 | 431.00 | 442.00 | 442.00 | -0.67% | 174,611 |
| Sep 21, 2026 | 430.00 | 450.50 | 430.00 | 445.00 | 445.00 | 0.79% | 612,209 |
| Sep 18, 2026 | 430.00 | 449.40 | 430.00 | 441.50 | 441.50 | -1.01% | 330,875 |
| Sep 17, 2026 | 445.00 | 452.30 | 437.60 | 446.00 | 446.00 | - | 590,258 |
| Sep 16, 2026 | 460.00 | 467.50 | 458.00 | 465.00 | 446.00 | 0.98% | 712,932 |
| Sep 15, 2026 | 465.50 | 467.50 | 454.50 | 460.50 | 441.68 | -1.39% | 363,579 |
| Sep 14, 2026 | 465.50 | 479.20 | 462.50 | 467.00 | 447.92 | -1.06% | 823,714 |
| Sep 11, 2026 | 468.50 | 474.20 | 466.90 | 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 | 478.50 | 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 | 494.10 | 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 | 491.20 | 497.50 | 477.17 | 0.81% | 775,508 |