Foresight Sustainable Forestry Company PLC - FSF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2024	97	97	97	97	97	0
July 29, 2024	96.8	97	97	97	96.28	71,349
July 26, 2024	96.51	96.6	96.6	96.75	96.45	28,150
July 25, 2024	97.4	96.7	96.7	97.4	96.4	85,649
July 24, 2024	96.34	96.4	96.4	97	96.34	7,554
July 23, 2024	96.91	97	97	97	96.4	10,941
July 22, 2024	96.47	96.7	96.7	96.7	96.47	17,749
July 19, 2024	96.4	96.7	96.7	97.2	96.4	54,540
July 18, 2024	96.4	96.7	96.7	97.2	96.4	50,751
July 17, 2024	96.3	96.4	96.4	97.2	95.4	27,733
July 16, 2024	96	96.8	96.8	97.2	96	40,717
July 15, 2024	97.13	96.8	96.8	97.2	96	42,295
July 12, 2024	96.1	96	96	97.2	96	33,147
July 11, 2024	96.1	96.6	96.6	97.2	96.03	89,773
July 10, 2024	96.7	96.6	96.6	97.2	96	9,837
July 09, 2024	96.63	96.5	96.5	97	96	433,025
July 08, 2024	96	96	96	97.4	96	182,291
July 05, 2024	96.2	96.5	96.5	97.4	95.8	43,135
July 04, 2024	96	96.2	96.2	96.6	96	97,663
July 03, 2024	95.65	96.2	96.2	96.4	95.4	105,227
July 02, 2024	95.47	96	96	97.4	95.47	195,472
July 01, 2024	96.45	97.4	97.4	97.4	95.6	30,474
June 28, 2024	95.36	95.4	95.4	95.5	95.36	5,140
June 27, 2024	95.56	95.4	95.4	97.4	95.4	89,519
June 26, 2024	95.6	95.7	95.7	96.06	95.4	32,352
June 25, 2024	95.2	95.7	95.7	96	95.2	38,732
June 24, 2024	95.38	95	95	96.4	95	67,658
June 21, 2024	95.39	97.4	97.4	97.4	95	677,077
June 20, 2024	94.5	95.1	95.1	96	94.5	63,112
June 19, 2024	95.75	95.2	95.2	95.75	94.6	84,022
June 18, 2024	95.13	95.3	95.3	96	94.99	59,627
June 17, 2024	95.25	95.5	95.5	96	95	17,732
June 14, 2024	95.31	95.9	95.9	96	94.6	245,452
June 13, 2024	95	95.8	95.8	96.6	94.6	106,309
June 12, 2024	95.8	95	95	95.8	94.51	80,990
June 11, 2024	94.5	95.2	95.2	95.6	94.5	625,381
June 10, 2024	96.1	95	95	96.1	95	196,631
June 07, 2024	94.97	95.6	95.6	96.6	94.6	226,112
June 06, 2024	94.86	94.6	94.6	95.8	94.6	37,538
June 05, 2024	94.77	95	95	97.16	94.4	111,531
June 04, 2024	94.76	95	95	96.8	94.6	967,718
June 03, 2024	96.4	96	96	97.2	94.4	448,876
May 31, 2024	94.8	97	97	97.2	94.6	670,309
May 30, 2024	95	94.6	94.6	97.4	94.4	888,991
May 29, 2024	94	95	95	95.4	93.4	5.02M
May 28, 2024	70.88	73	73	73.4	70.88	20,287
May 24, 2024	72	73.4	73.4	74.6	69.92	93,651
May 23, 2024	70	72.8	72.8	72.8	69.4	9,966
May 22, 2024	69.4	70.7	70.7	72	69.4	24,683
May 21, 2024	70.25	71	71	71.32	69.75	34,725
May 20, 2024	70.25	71.1	71.1	72.8	69.4	98,401
May 17, 2024	68.4	72.8	72.8	72.8	68.4	39,341
May 16, 2024	70.2	69	69	71.2	68.47	35,375
May 15, 2024	69.24	69	69	71	67.74	103,861
May 14, 2024	71	69.4	69.4	71	67.8	48,485
May 13, 2024	70.15	69.4	69.4	70.15	67.83	24,992
May 10, 2024	67.94	67.6	67.6	71	67.6	63,922
May 09, 2024	70.35	69.5	69.5	71.2	67.8	31,220
May 08, 2024	70.14	70	70	71.2	69.9	51,066
May 07, 2024	68.52	70	70	71.2	68.52	108,797

Foresight Sustainable Forestry Company PLC (FSF.L) LSE