Foresight Group Holdings Limited (LON:FSG)
London · Delayed Price · Currency is GBP · Price in GBX 429.50
-2.50 (-0.58%)
Jun 4, 2026, 10:29 AM GMT
Foresight Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 438.00 | 450.50 | 427.50 | 432.00 | 432.00 | -2.04% | 124,743 |
| Jun 2, 2026 | 442.00 | 453.00 | 440.00 | 441.00 | 441.00 | -0.11% | 308,947 |
| 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% | 279,286 |
| May 20, 2026 | 391.50 | 410.28 | 391.00 | 405.50 | 405.50 | 2.01% | 194,521 |
| May 19, 2026 | 404.37 | 414.00 | 397.50 | 397.50 | 397.50 | -2.45% | 182,811 |
| 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 |
| May 7, 2026 | 410.00 | 410.00 | 401.50 | 405.50 | 405.50 | 0.62% | 467,773 |
| May 6, 2026 | 406.00 | 410.00 | 397.50 | 403.00 | 403.00 | 0.75% | 733,611 |
| May 5, 2026 | 400.00 | 408.00 | 394.00 | 400.00 | 400.00 | -0.87% | 364,632 |
| May 1, 2026 | 400.00 | 406.00 | 394.50 | 403.50 | 403.50 | 0.75% | 159,993 |
| Apr 30, 2026 | 397.50 | 403.50 | 392.00 | 400.50 | 400.50 | 0.75% | 118,120 |
| Apr 29, 2026 | 403.50 | 404.00 | 393.00 | 397.50 | 397.50 | -0.87% | 246,196 |
| Apr 28, 2026 | 410.00 | 410.00 | 396.00 | 401.00 | 401.00 | 0.12% | 282,606 |
| Apr 27, 2026 | 393.00 | 405.50 | 392.50 | 400.50 | 400.50 | 0.38% | 145,533 |
| Apr 24, 2026 | 399.00 | 403.50 | 394.50 | 399.00 | 399.00 | -0.87% | 120,713 |
| Apr 23, 2026 | 413.50 | 413.50 | 402.00 | 402.50 | 402.50 | -1.23% | 187,620 |
| Apr 22, 2026 | 405.50 | 411.50 | 404.00 | 407.50 | 407.50 | 0.12% | 130,690 |
| Apr 21, 2026 | 402.50 | 414.00 | 397.00 | 407.00 | 407.00 | 1.24% | 231,602 |
| Apr 20, 2026 | 411.00 | 411.00 | 402.00 | 402.00 | 402.00 | -2.55% | 174,383 |
| Apr 17, 2026 | 415.00 | 415.00 | 407.50 | 412.50 | 412.50 | 0.86% | 502,453 |
| Apr 16, 2026 | 403.50 | 411.50 | 400.00 | 409.00 | 409.00 | 1.74% | 252,975 |
| Apr 15, 2026 | 404.00 | 407.00 | 399.00 | 402.00 | 402.00 | - | 264,590 |
| Apr 14, 2026 | 392.00 | 403.00 | 389.35 | 402.00 | 402.00 | 3.08% | 280,295 |
| 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% | 440,875 |
| Apr 9, 2026 | 373.00 | 378.50 | 355.00 | 365.50 | 365.50 | -2.40% | 1,349,745 |
| Apr 8, 2026 | 358.00 | 384.00 | 358.00 | 374.50 | 374.50 | 3.60% | 506,952 |
| Apr 7, 2026 | 361.50 | 368.00 | 357.00 | 361.50 | 361.50 | -0.28% | 402,312 |
| 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 |