Foresight Group Holdings Limited (FSG.L) LSE
384.50
-3(-0.77%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
384.50
-3(-0.77%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 390 | 384.5 | 384.5 | 390 | 377.5 | 143,779 |
| March 12, 2026 | 394 | 387.5 | 387.5 | 394 | 382.5 | 315,914 |
| March 11, 2026 | 389.96 | 387 | 387 | 397.5 | 382.64 | 259,752 |
| March 10, 2026 | 392.99 | 394 | 394 | 395.5 | 387 | 206,580 |
| March 09, 2026 | 386 | 383.5 | 383.5 | 390 | 381.75 | 357,054 |
| March 06, 2026 | 399.5 | 392.5 | 392.5 | 399.5 | 387.9 | 366,852 |
| March 05, 2026 | 393 | 388.5 | 388.5 | 397.5 | 388.5 | 211,214 |
| March 04, 2026 | 390 | 392.5 | 392.5 | 395.5 | 378 | 433,096 |
| March 03, 2026 | 391.5 | 381.5 | 381.5 | 392.5 | 377.5 | 296,059 |
| March 02, 2026 | 419 | 394.5 | 394.5 | 419 | 393.5 | 313,042 |
| February 27, 2026 | 418 | 411 | 411 | 418 | 406.5 | 263,249 |
| February 26, 2026 | 413 | 413 | 413 | 416.5 | 407 | 263,230 |
| February 25, 2026 | 414 | 405.5 | 405.5 | 415.5 | 404 | 225,319 |
| February 24, 2026 | 420 | 405.5 | 405.5 | 420 | 405 | 262,132 |
| February 23, 2026 | 420 | 410 | 410 | 420 | 410 | 195,755 |
| February 20, 2026 | 419 | 415 | 0 | 419 | 410.5 | 182,517 |
| February 19, 2026 | 415 | 411.5 | 0 | 420 | 409.5 | 223,136 |
| February 18, 2026 | 420 | 414.5 | 0 | 420 | 406 | 304,133 |
| February 17, 2026 | 412 | 410 | 0 | 417.5 | 405 | 302,866 |
| February 16, 2026 | 412 | 411 | 0 | 420 | 411 | 141,682 |
| February 13, 2026 | 416 | 411.5 | 0 | 416 | 405 | 253,141 |
| February 12, 2026 | 407.41 | 406 | 0 | 414 | 405.5 | 294,213 |
| February 11, 2026 | 413.5 | 405.5 | 0 | 415 | 403.91 | 142,787 |
| February 10, 2026 | 423.75 | 412.5 | 0 | 424 | 411 | 167,902 |
| February 09, 2026 | 411.5 | 416.5 | 0 | 420 | 406 | 209,120 |
| February 06, 2026 | 411 | 405.5 | 0 | 422.5 | 400.5 | 456,600 |
| February 05, 2026 | 411.95 | 414.5 | 0 | 424.5 | 411 | 262,608 |
| February 04, 2026 | 413 | 412 | 0 | 423 | 411 | 1.94M |
| February 03, 2026 | 427 | 417 | 0 | 432.5 | 412.5 | 243,866 |
| February 02, 2026 | 420 | 428.5 | 0 | 428.5 | 420 | 373,668 |
| January 30, 2026 | 441 | 423 | 0 | 441 | 423 | 181,153 |
| January 29, 2026 | 425.5 | 428.5 | 0 | 436 | 425.5 | 245,978 |
| January 28, 2026 | 430.5 | 428 | 0 | 434 | 427 | 449,651 |
| January 27, 2026 | 431 | 430 | 0 | 434.5 | 429 | 206,761 |
| January 26, 2026 | 437.5 | 432 | 0 | 440 | 431.63 | 226,007 |
| January 23, 2026 | 439 | 438 | 0 | 441 | 436 | 197,860 |
| January 22, 2026 | 435 | 439 | 0 | 448 | 435 | 743,372 |
| January 21, 2026 | 446 | 437.5 | 0 | 450 | 437 | 501,686 |
| January 20, 2026 | 450 | 445.5 | 0 | 450 | 437.5 | 366,947 |
| January 19, 2026 | 452 | 447.5 | 0 | 455.5 | 441.09 | 340,575 |
| January 16, 2026 | 450 | 457 | 0 | 462.5 | 445.5 | 232,169 |
| January 15, 2026 | 438 | 448 | 0 | 448 | 431.19 | 153,505 |
| January 14, 2026 | 445 | 442 | 0 | 445 | 432.5 | 191,252 |
| January 13, 2026 | 440 | 435 | 0 | 440.5 | 434 | 434,984 |
| January 12, 2026 | 442 | 437 | 0 | 445 | 431.5 | 301,355 |
| January 09, 2026 | 445 | 437.5 | 0 | 445 | 433 | 290,227 |
| January 08, 2026 | 430.5 | 432.5 | 0 | 436 | 424.5 | 161,591 |
| January 07, 2026 | 439.12 | 431 | 0 | 461 | 429 | 276,313 |
| January 06, 2026 | 436.4 | 443 | 0 | 443 | 426 | 170,233 |
| January 05, 2026 | 431.5 | 434 | 0 | 435 | 420.75 | 178,175 |
| January 02, 2026 | 432.73 | 426.5 | 0 | 435 | 423 | 157,139 |
| December 31, 2025 | 435 | 430 | 0 | 435 | 427 | 73,547 |
| December 30, 2025 | 431.14 | 434 | 0 | 434 | 428 | 110,847 |
| December 29, 2025 | 427 | 428 | 0 | 431.73 | 422 | 238,059 |
| December 24, 2025 | 419 | 425.5 | 0 | 426 | 419 | 68,731 |
| December 23, 2025 | 423 | 422 | 0 | 424.5 | 418 | 116,230 |
| December 22, 2025 | 412.88 | 418.5 | 0 | 423 | 407.5 | 107,260 |
| December 19, 2025 | 414 | 415.5 | 0 | 417.5 | 411 | 333,826 |
| December 18, 2025 | 407 | 414 | 0 | 417 | 407 | 119,892 |
| December 17, 2025 | 407 | 414 | 0 | 418.5 | 407 | 274,534 |