Foresight Group Holdings Limited (LON:FSG)
London · Delayed Price · Currency is GBP · Price in GBX 405.50
+3.50 (0.87%)
Apr 21, 2026, 10:28 AM GMT
Foresight Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 407.00 | 414.00 | 397.00 | 405.94 | - | 0.98% | 40,523 |
| Apr 20, 2026 | 411.00 | 411.00 | 402.00 | 402.00 | 402.00 | -2.55% | 174,381 |
| Apr 17, 2026 | 415.00 | 415.00 | 407.50 | 412.50 | 412.50 | 0.86% | 502,453 |
| Apr 16, 2026 | 403.50 | 411.50 | 403.00 | 409.00 | 409.00 | 1.74% | 252,972 |
| Apr 15, 2026 | 404.00 | 407.00 | 399.00 | 402.00 | 402.00 | - | 264,590 |
| Apr 14, 2026 | 392.00 | 403.00 | 389.50 | 402.00 | 402.00 | 3.08% | 280,294 |
| Apr 13, 2026 | 382.50 | 390.50 | 379.00 | 390.00 | 390.00 | 1.83% | 267,436 |
| Apr 10, 2026 | 368.50 | 388.00 | 363.50 | 383.00 | 383.00 | 4.79% | 440,637 |
| Apr 9, 2026 | 375.78 | 374.50 | 355.00 | 365.50 | 365.50 | -2.40% | 1,349,746 |
| Apr 8, 2026 | 358.00 | 384.00 | 358.00 | 374.50 | 374.50 | 3.60% | 456,950 |
| Apr 7, 2026 | 361.50 | 368.00 | 357.00 | 361.50 | 361.50 | -0.28% | 398,078 |
| Apr 2, 2026 | 368.00 | 368.00 | 351.50 | 362.50 | 362.50 | -0.82% | 270,506 |
| Apr 1, 2026 | 354.00 | 367.00 | 354.00 | 365.50 | 365.50 | 3.84% | 347,395 |
| Mar 31, 2026 | 349.50 | 354.00 | 345.50 | 352.00 | 352.00 | 2.03% | 678,456 |
| Mar 30, 2026 | 344.50 | 348.00 | 341.00 | 345.00 | 345.00 | -0.14% | 290,269 |
| Mar 27, 2026 | 352.50 | 354.00 | 345.00 | 345.50 | 345.50 | -2.12% | 244,027 |
| Mar 26, 2026 | 360.00 | 360.00 | 348.00 | 353.00 | 353.00 | -0.42% | 417,225 |
| Mar 25, 2026 | 360.50 | 361.00 | 352.50 | 354.50 | 354.50 | 0.42% | 798,341 |
| Mar 24, 2026 | 362.00 | 365.00 | 352.00 | 353.00 | 353.00 | -3.02% | 311,389 |
| Mar 23, 2026 | 360.50 | 374.00 | 345.50 | 364.00 | 364.00 | - | 401,833 |
| Mar 20, 2026 | 377.00 | 382.00 | 363.53 | 364.00 | 364.00 | -2.54% | 312,158 |
| Mar 19, 2026 | 391.00 | 391.00 | 372.00 | 373.50 | 373.50 | -2.61% | 237,373 |
| Mar 18, 2026 | 389.00 | 391.50 | 379.50 | 383.50 | 383.50 | 0.13% | 153,984 |
| Mar 17, 2026 | 381.00 | 388.25 | 380.00 | 383.00 | 383.00 | - | 179,875 |
| Mar 16, 2026 | 386.00 | 393.50 | 377.00 | 383.00 | 383.00 | -0.39% | 84,769 |
| Mar 13, 2026 | 390.00 | 390.00 | 377.50 | 384.50 | 384.50 | -0.77% | 162,535 |
| Mar 12, 2026 | 394.00 | 394.00 | 382.50 | 387.50 | 387.50 | 0.13% | 315,915 |
| Mar 11, 2026 | 389.50 | 397.50 | 382.64 | 387.00 | 387.00 | -1.78% | 259,751 |
| Mar 10, 2026 | 391.00 | 395.50 | 387.00 | 394.00 | 394.00 | 2.74% | 206,582 |
| Mar 9, 2026 | 386.00 | 390.00 | 381.75 | 383.50 | 383.50 | -2.29% | 360,778 |
| Mar 6, 2026 | 399.50 | 399.50 | 387.90 | 392.50 | 392.50 | 1.03% | 369,981 |
| Mar 5, 2026 | 393.00 | 397.50 | 388.50 | 388.50 | 388.50 | -1.02% | 211,215 |
| Mar 4, 2026 | 390.00 | 395.50 | 378.00 | 392.50 | 392.50 | 2.88% | 433,095 |
| Mar 3, 2026 | 391.50 | 392.50 | 377.50 | 381.50 | 381.50 | -3.30% | 296,059 |
| Mar 2, 2026 | 406.50 | 419.00 | 393.50 | 394.50 | 394.50 | -4.01% | 313,041 |
| Feb 27, 2026 | 411.50 | 418.00 | 406.50 | 411.00 | 411.00 | -0.48% | 263,249 |
| Feb 26, 2026 | 413.00 | 416.50 | 407.00 | 413.00 | 413.00 | 1.85% | 263,231 |
| Feb 25, 2026 | 414.00 | 415.50 | 404.00 | 405.50 | 405.50 | - | 225,319 |
| Feb 24, 2026 | 420.00 | 420.00 | 405.00 | 405.50 | 405.50 | -1.10% | 262,132 |
| Feb 23, 2026 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | -1.20% | 195,755 |
| Feb 20, 2026 | 416.00 | 419.00 | 410.50 | 415.00 | 415.00 | 0.85% | 182,521 |
| Feb 19, 2026 | 415.00 | 420.00 | 409.50 | 411.50 | 411.50 | -0.72% | 223,137 |
| Feb 18, 2026 | 420.00 | 420.00 | 406.00 | 414.50 | 414.50 | 1.10% | 304,133 |
| Feb 17, 2026 | 412.00 | 417.50 | 405.00 | 410.00 | 410.00 | -0.24% | 302,867 |
| Feb 16, 2026 | 412.00 | 420.00 | 411.00 | 411.00 | 411.00 | -0.12% | 141,682 |
| Feb 13, 2026 | 409.00 | 416.00 | 405.00 | 411.50 | 411.50 | 1.35% | 253,141 |
| Feb 12, 2026 | 405.50 | 414.00 | 405.50 | 406.00 | 406.00 | 0.12% | 294,213 |
| Feb 11, 2026 | 413.50 | 415.00 | 403.91 | 405.50 | 405.50 | -1.70% | 142,788 |
| Feb 10, 2026 | 419.00 | 424.00 | 411.00 | 412.50 | 412.50 | -0.96% | 167,902 |
| Feb 9, 2026 | 411.50 | 420.00 | 406.00 | 416.50 | 416.50 | 2.71% | 209,120 |