Foresight Environmental Infrastructure Limited (LON:FGEN)
London
· Delayed Price · Currency is GBP · Price in GBX 73.50
+1.30 (1.80%)
At close: Mar 6, 2026
LON:FGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.20 | 74.60 | 71.20 | 73.50 | 73.50 | 1.80% | 4,222,033 |
| Mar 5, 2026 | 72.70 | 73.45 | 70.20 | 72.20 | 72.20 | -3.22% | 2,847,713 |
| Mar 4, 2026 | 74.00 | 74.90 | 72.50 | 74.60 | 72.61 | 1.50% | 3,665,646 |
| Mar 3, 2026 | 73.70 | 74.60 | 72.50 | 73.50 | 71.54 | -0.68% | 1,580,852 |
| Mar 2, 2026 | 72.00 | 75.20 | 70.40 | 74.00 | 72.03 | 2.78% | 5,050,965 |
| Feb 27, 2026 | 70.30 | 72.02 | 69.60 | 72.00 | 70.08 | 2.86% | 2,407,952 |
| Feb 26, 2026 | 69.10 | 70.10 | 67.30 | 70.00 | 68.13 | 4.01% | 3,475,639 |
| Feb 25, 2026 | 68.40 | 69.40 | 67.20 | 67.30 | 65.50 | -0.30% | 4,028,429 |
| Feb 24, 2026 | 68.00 | 68.46 | 67.20 | 67.50 | 65.70 | -0.74% | 1,845,276 |
| Feb 23, 2026 | 67.90 | 69.40 | 66.70 | 68.00 | 66.19 | 1.19% | 1,168,482 |
| Feb 20, 2026 | 67.90 | 68.40 | 66.95 | 67.20 | 65.41 | -0.88% | 1,148,155 |
| Feb 19, 2026 | 68.10 | 68.30 | 67.20 | 67.80 | 65.99 | -0.29% | 1,096,295 |
| Feb 18, 2026 | 68.30 | 69.90 | 67.20 | 68.00 | 66.19 | 0.59% | 968,013 |
| Feb 17, 2026 | 70.00 | 71.20 | 66.66 | 67.60 | 65.80 | -2.31% | 2,222,169 |
| Feb 16, 2026 | 70.00 | 71.20 | 69.00 | 69.20 | 67.35 | -1.14% | 1,719,645 |
| Feb 13, 2026 | 70.50 | 70.90 | 69.00 | 70.00 | 68.13 | 1.30% | 1,593,127 |
| Feb 12, 2026 | 71.20 | 71.40 | 68.70 | 69.10 | 67.26 | -1.57% | 1,360,682 |
| Feb 11, 2026 | 72.00 | 72.70 | 70.00 | 70.20 | 68.33 | -1.13% | 1,527,970 |
| Feb 10, 2026 | 72.60 | 72.60 | 71.00 | 71.00 | 69.11 | -1.25% | 1,397,822 |
| Feb 9, 2026 | 72.60 | 72.70 | 71.70 | 71.90 | 69.98 | 0.42% | 1,139,701 |
| Feb 6, 2026 | 71.80 | 73.30 | 70.68 | 71.60 | 69.69 | -0.28% | 1,919,497 |
| Feb 5, 2026 | 72.80 | 74.30 | 71.60 | 71.80 | 69.88 | -2.05% | 1,686,138 |
| Feb 4, 2026 | 72.10 | 74.40 | 72.10 | 73.30 | 71.34 | - | 1,172,916 |
| Feb 3, 2026 | 73.70 | 74.30 | 72.80 | 73.30 | 71.34 | -0.54% | 1,677,489 |
| Feb 2, 2026 | 73.30 | 73.70 | 71.70 | 73.70 | 71.73 | 1.52% | 2,182,360 |
| Jan 30, 2026 | 72.50 | 73.60 | 72.00 | 72.60 | 70.66 | 0.14% | 476,093 |
| Jan 29, 2026 | 73.00 | 74.20 | 72.00 | 72.50 | 70.57 | -0.14% | 934,458 |
| Jan 28, 2026 | 72.50 | 74.10 | 72.00 | 72.60 | 70.66 | 0.83% | 1,581,149 |
| Jan 27, 2026 | 72.00 | 72.50 | 71.60 | 72.00 | 70.08 | - | 1,109,560 |
| Jan 26, 2026 | 71.00 | 72.90 | 70.60 | 72.00 | 70.08 | 0.14% | 2,007,164 |
| Jan 23, 2026 | 70.70 | 71.90 | 69.80 | 71.90 | 69.98 | 2.28% | 1,852,755 |
| Jan 22, 2026 | 69.60 | 71.20 | 68.70 | 70.30 | 68.42 | 2.18% | 1,263,975 |
| Jan 21, 2026 | 69.20 | 71.20 | 68.20 | 68.80 | 66.96 | -1.01% | 848,292 |
| Jan 20, 2026 | 70.00 | 71.40 | 69.10 | 69.50 | 67.65 | -1.00% | 1,508,635 |
| Jan 19, 2026 | 70.80 | 71.10 | 69.70 | 70.20 | 68.33 | -1.13% | 1,094,982 |
| Jan 16, 2026 | 70.10 | 71.50 | 69.50 | 71.00 | 69.11 | 1.28% | 944,459 |
| Jan 15, 2026 | 71.00 | 71.20 | 68.60 | 70.10 | 68.23 | 1.30% | 901,231 |
| Jan 14, 2026 | 70.00 | 71.30 | 68.60 | 69.20 | 67.35 | 0.29% | 1,289,704 |
| Jan 13, 2026 | 69.80 | 69.90 | 68.50 | 69.00 | 67.16 | -1.15% | 716,857 |
| Jan 12, 2026 | 68.90 | 70.70 | 66.80 | 69.80 | 67.94 | 2.65% | 2,447,676 |
| Jan 9, 2026 | 67.80 | 68.99 | 67.10 | 68.00 | 66.19 | 0.44% | 1,040,741 |
| Jan 8, 2026 | 67.60 | 69.10 | 66.30 | 67.70 | 65.89 | 0.45% | 1,577,571 |
| Jan 7, 2026 | 67.00 | 68.02 | 66.70 | 67.40 | 65.60 | -0.15% | 1,100,892 |
| Jan 6, 2026 | 65.60 | 68.00 | 65.60 | 67.50 | 65.70 | 0.75% | 760,098 |
| Jan 5, 2026 | 66.80 | 67.70 | 65.10 | 67.00 | 65.21 | 1.36% | 1,046,449 |
| Jan 2, 2026 | 67.40 | 67.40 | 65.30 | 66.10 | 64.34 | 0.46% | 702,328 |
| Dec 31, 2025 | 65.50 | 66.40 | 65.50 | 65.80 | 64.04 | -0.30% | 387,026 |
| Dec 30, 2025 | 65.50 | 67.00 | 65.40 | 66.00 | 64.24 | 0.76% | 842,389 |
| Dec 29, 2025 | 66.80 | 67.40 | 64.70 | 65.50 | 63.75 | 0.31% | 1,932,360 |
| Dec 24, 2025 | 65.70 | 67.70 | 64.70 | 65.30 | 63.56 | -1.36% | 803,634 |
| Dec 23, 2025 | 68.00 | 68.00 | 65.30 | 66.20 | 64.43 | 0.15% | 742,461 |
| Dec 22, 2025 | 67.00 | 67.90 | 65.70 | 66.10 | 64.34 | -1.64% | 1,161,570 |
| Dec 19, 2025 | 68.00 | 68.00 | 67.20 | 67.20 | 65.41 | -0.59% | 1,171,026 |
| Dec 18, 2025 | 68.00 | 68.00 | 67.40 | 67.60 | 65.80 | 0.15% | 1,534,801 |
| Dec 17, 2025 | 68.50 | 68.50 | 66.80 | 67.50 | 65.70 | 0.15% | 972,215 |
| Dec 16, 2025 | 67.40 | 68.40 | 66.80 | 67.40 | 65.60 | -0.44% | 907,471 |
| Dec 15, 2025 | 67.50 | 68.50 | 64.60 | 67.70 | 65.89 | 0.45% | 935,671 |
| Dec 12, 2025 | 64.90 | 67.43 | 64.90 | 67.40 | 65.60 | 3.85% | 1,758,900 |
| Dec 11, 2025 | 65.50 | 66.90 | 64.10 | 64.90 | 63.17 | -1.07% | 1,510,174 |
| Dec 10, 2025 | 65.80 | 68.00 | 64.45 | 65.60 | 63.85 | -0.15% | 1,258,151 |
| Dec 9, 2025 | 67.50 | 68.70 | 65.60 | 65.70 | 63.95 | -2.38% | 923,620 |
| Dec 8, 2025 | 68.60 | 69.00 | 67.30 | 67.30 | 65.50 | -2.18% | 1,212,954 |
| Dec 5, 2025 | 69.30 | 69.90 | 68.30 | 68.80 | 66.96 | -0.15% | 1,346,702 |
| Dec 4, 2025 | 68.00 | 69.90 | 67.80 | 68.90 | 67.06 | -1.29% | 2,347,469 |
| Dec 3, 2025 | 69.00 | 70.00 | 68.40 | 69.80 | 66.00 | - | 4,101,904 |
| Dec 2, 2025 | 67.70 | 69.90 | 66.60 | 69.80 | 66.00 | 3.10% | 2,018,861 |
| Dec 1, 2025 | 67.80 | 68.40 | 66.40 | 67.70 | 64.02 | - | 2,194,529 |
| Nov 28, 2025 | 66.70 | 68.00 | 65.83 | 67.70 | 64.02 | 1.65% | 2,446,957 |
| Nov 27, 2025 | 66.10 | 66.70 | 65.30 | 66.60 | 62.98 | 1.99% | 1,832,718 |
| Nov 26, 2025 | 64.60 | 66.30 | 64.60 | 65.30 | 61.75 | -0.31% | 1,423,403 |
| Nov 25, 2025 | 65.50 | 66.30 | 64.50 | 65.50 | 61.94 | -0.30% | 2,329,425 |
| Nov 24, 2025 | 67.00 | 67.00 | 65.66 | 65.70 | 62.12 | -0.30% | 2,977,396 |
| Nov 21, 2025 | 65.40 | 66.70 | 64.30 | 65.90 | 62.31 | 0.46% | 2,755,320 |
| Nov 20, 2025 | 65.20 | 65.60 | 64.30 | 65.60 | 62.03 | 0.92% | 2,640,535 |
| Nov 19, 2025 | 64.50 | 65.30 | 63.50 | 65.00 | 61.46 | 1.56% | 1,817,171 |
| Nov 18, 2025 | 63.50 | 64.50 | 63.00 | 64.00 | 60.52 | -0.31% | 2,443,366 |
| Nov 17, 2025 | 63.00 | 64.60 | 61.30 | 64.20 | 60.71 | 3.72% | 3,520,167 |
| Nov 14, 2025 | 63.20 | 63.80 | 61.21 | 61.90 | 58.53 | -2.06% | 5,210,392 |
| Nov 13, 2025 | 66.00 | 66.00 | 63.10 | 63.20 | 59.76 | -4.10% | 6,628,566 |
| Nov 12, 2025 | 66.90 | 67.90 | 64.22 | 65.90 | 62.31 | -1.49% | 2,245,605 |
| Nov 11, 2025 | 67.00 | 68.70 | 66.70 | 66.90 | 63.26 | -1.18% | 2,396,905 |
| Nov 10, 2025 | 66.40 | 68.70 | 66.20 | 67.70 | 64.02 | 2.89% | 2,787,861 |
| Nov 7, 2025 | 67.90 | 67.90 | 65.30 | 65.80 | 62.22 | -1.20% | 952,662 |
| Nov 6, 2025 | 67.40 | 68.00 | 66.50 | 66.60 | 62.98 | -1.04% | 1,520,157 |
| Nov 5, 2025 | 66.90 | 67.90 | 66.90 | 67.30 | 63.64 | 0.75% | 1,248,396 |
| Nov 4, 2025 | 66.80 | 67.90 | 66.80 | 66.80 | 63.16 | 0.30% | 1,308,184 |
| Nov 3, 2025 | 68.20 | 69.60 | 66.20 | 66.60 | 62.98 | -2.77% | 3,251,715 |
| Oct 31, 2025 | 68.00 | 69.70 | 68.00 | 68.50 | 64.77 | 0.59% | 1,589,196 |
| Oct 30, 2025 | 69.90 | 70.20 | 68.10 | 68.10 | 64.39 | -1.45% | 1,320,300 |
| Oct 29, 2025 | 70.20 | 70.30 | 69.10 | 69.10 | 65.34 | -0.86% | 969,099 |
| Oct 28, 2025 | 70.70 | 70.70 | 69.00 | 69.70 | 65.91 | -0.43% | 1,203,179 |
| Oct 27, 2025 | 67.40 | 70.50 | 67.40 | 70.00 | 66.19 | 2.04% | 1,975,058 |
| Oct 24, 2025 | 70.00 | 70.00 | 68.40 | 68.60 | 64.87 | -0.87% | 1,059,354 |
| Oct 23, 2025 | 69.00 | 69.50 | 68.20 | 69.20 | 65.43 | 0.73% | 1,211,221 |
| Oct 22, 2025 | 69.00 | 69.40 | 68.30 | 68.70 | 64.96 | 0.73% | 1,626,022 |
| Oct 21, 2025 | 69.60 | 69.80 | 67.40 | 68.20 | 64.49 | -1.45% | 1,500,172 |
| Oct 20, 2025 | 68.60 | 69.90 | 67.94 | 69.20 | 65.43 | 1.76% | 1,392,228 |
| Oct 17, 2025 | 67.90 | 69.00 | 67.60 | 68.00 | 64.30 | -0.73% | 1,004,523 |
| Oct 16, 2025 | 67.30 | 69.00 | 67.30 | 68.50 | 64.77 | -0.44% | 1,028,146 |
| Oct 15, 2025 | 67.20 | 69.30 | 67.20 | 68.80 | 65.06 | 0.58% | 1,775,199 |