Foresight Group Holdings Limited (LON:FSG)
London · Delayed Price · Currency is GBP · Price in GBX 507.00
+7.00 (1.40%)
Aug 12, 2026, 8:38 AM GMT
Foresight Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 508.00 | 508.00 | 497.50 | 500.00 | 500.00 | 0.10% | 661,495 |
| Aug 10, 2026 | 499.50 | 511.00 | 499.50 | 499.50 | 499.50 | -0.70% | 595,752 |
| Aug 7, 2026 | 499.00 | 503.00 | 496.00 | 503.00 | 503.00 | 1.51% | 428,010 |
| Aug 6, 2026 | 497.50 | 499.00 | 490.00 | 495.50 | 495.50 | - | 184,713 |
| Aug 5, 2026 | 485.00 | 498.00 | 485.00 | 495.50 | 495.50 | 0.61% | 437,903 |
| Aug 4, 2026 | 478.50 | 495.50 | 478.50 | 492.50 | 492.50 | 2.39% | 428,806 |
| Aug 3, 2026 | 468.00 | 484.00 | 468.00 | 481.00 | 481.00 | 3.66% | 551,102 |
| Jul 31, 2026 | 476.50 | 477.50 | 463.50 | 464.00 | 464.00 | -1.59% | 391,518 |
| Jul 30, 2026 | 465.50 | 477.50 | 461.50 | 471.50 | 471.50 | 1.51% | 201,849 |
| Jul 29, 2026 | 478.50 | 479.50 | 460.50 | 464.50 | 464.50 | -2.52% | 318,083 |
| Jul 28, 2026 | 481.00 | 485.00 | 476.50 | 476.50 | 476.50 | -0.73% | 293,947 |
| Jul 27, 2026 | 480.00 | 488.00 | 476.50 | 480.00 | 480.00 | 0.95% | 308,417 |
| Jul 24, 2026 | 459.50 | 479.50 | 453.50 | 475.50 | 475.50 | 3.82% | 261,537 |
| Jul 23, 2026 | 485.00 | 485.00 | 458.00 | 458.00 | 458.00 | -3.68% | 266,631 |
| Jul 22, 2026 | 485.00 | 488.50 | 469.40 | 475.50 | 475.50 | -2.66% | 264,948 |
| Jul 21, 2026 | 481.00 | 488.50 | 473.50 | 488.50 | 488.50 | 1.56% | 154,142 |
| Jul 20, 2026 | 478.00 | 485.50 | 473.50 | 481.00 | 481.00 | 0.63% | 189,957 |
| 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 | 456.00 | 445.00 | 455.50 | 455.50 | 0.44% | 1,158,258 |
| Jul 13, 2026 | 452.00 | 459.00 | 449.00 | 453.50 | 453.50 | -0.11% | 343,014 |
| 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% | 242,447 |
| 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 |