Foresight Environmental Infrastructure Limited (LON:FGEN)
London
· Delayed Price · Currency is GBP · Price in GBX 72.00
-0.20 (-0.28%)
At close: Apr 28, 2026
LON:FGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.00 | 72.80 | 70.80 | 72.00 | 72.00 | -0.28% | 1,508,994 |
| Apr 27, 2026 | 71.15 | 72.40 | 71.10 | 72.20 | 72.20 | 2.56% | 1,662,629 |
| Apr 24, 2026 | 70.29 | 70.70 | 69.60 | 70.40 | 70.40 | -0.71% | 920,397 |
| Apr 23, 2026 | 71.00 | 72.90 | 70.10 | 70.90 | 70.90 | -1.80% | 1,168,722 |
| Apr 22, 2026 | 71.60 | 73.00 | 70.30 | 72.20 | 72.20 | 0.84% | 1,869,568 |
| Apr 21, 2026 | 69.80 | 72.29 | 69.40 | 71.60 | 71.60 | 3.17% | 1,314,205 |
| Apr 20, 2026 | 71.00 | 72.30 | 69.00 | 69.40 | 69.40 | -2.94% | 1,804,578 |
| Apr 17, 2026 | 72.90 | 74.20 | 71.29 | 71.50 | 71.50 | -2.59% | 2,025,637 |
| Apr 16, 2026 | 73.60 | 74.30 | 72.90 | 73.40 | 73.40 | 0.55% | 2,721,135 |
| Apr 15, 2026 | 73.50 | 74.20 | 72.90 | 73.00 | 73.00 | -0.68% | 1,442,310 |
| Apr 14, 2026 | 72.50 | 74.60 | 71.50 | 73.50 | 73.50 | 1.24% | 3,468,735 |
| Apr 13, 2026 | 71.70 | 73.50 | 71.00 | 72.60 | 72.60 | 0.83% | 2,780,287 |
| Apr 10, 2026 | 69.50 | 72.00 | 69.10 | 72.00 | 72.00 | 3.45% | 3,248,683 |
| Apr 9, 2026 | 70.00 | 71.00 | 69.09 | 69.60 | 69.60 | -0.85% | 1,868,566 |
| Apr 8, 2026 | 70.00 | 71.10 | 69.00 | 70.20 | 70.20 | 2.03% | 3,148,819 |
| Apr 7, 2026 | 68.80 | 70.70 | 67.50 | 68.80 | 68.80 | 2.38% | 5,216,693 |
| Apr 2, 2026 | 68.00 | 69.00 | 67.10 | 67.20 | 67.20 | -1.18% | 2,277,588 |
| Apr 1, 2026 | 69.50 | 69.50 | 67.50 | 68.00 | 68.00 | - | 2,624,327 |
| Mar 31, 2026 | 69.50 | 69.50 | 67.70 | 68.00 | 68.00 | -0.15% | 3,090,124 |
| Mar 30, 2026 | 71.00 | 71.70 | 68.10 | 68.10 | 68.10 | -2.99% | 1,894,386 |
| Mar 27, 2026 | 74.50 | 74.50 | 70.20 | 70.20 | 70.20 | -4.23% | 2,111,676 |
| Mar 26, 2026 | 73.20 | 74.40 | 73.00 | 73.30 | 73.30 | -0.41% | 1,160,978 |
| Mar 25, 2026 | 72.90 | 74.50 | 71.40 | 73.60 | 73.60 | 2.36% | 1,869,789 |
| Mar 24, 2026 | 71.40 | 72.90 | 70.60 | 71.90 | 71.90 | 0.14% | 806,748 |
| Mar 23, 2026 | 72.10 | 73.70 | 70.20 | 71.80 | 71.80 | -2.18% | 1,996,656 |
| Mar 20, 2026 | 73.40 | 74.03 | 72.30 | 73.40 | 73.40 | 0.82% | 2,023,502 |
| Mar 19, 2026 | 72.20 | 73.50 | 72.00 | 72.80 | 72.80 | 0.83% | 1,046,954 |
| Mar 18, 2026 | 72.00 | 73.60 | 71.50 | 72.20 | 72.20 | -0.14% | 1,514,840 |
| Mar 17, 2026 | 72.50 | 74.00 | 71.00 | 72.30 | 72.30 | 1.69% | 1,713,370 |
| Mar 16, 2026 | 72.10 | 73.70 | 70.66 | 71.10 | 71.10 | -1.66% | 2,393,718 |
| Mar 13, 2026 | 74.00 | 76.10 | 72.00 | 72.30 | 72.30 | -2.30% | 1,330,645 |
| Mar 12, 2026 | 75.00 | 76.40 | 74.00 | 74.00 | 74.00 | -0.94% | 1,158,686 |
| Mar 11, 2026 | 75.70 | 76.50 | 74.69 | 74.70 | 74.70 | -1.71% | 1,383,575 |
| Mar 10, 2026 | 74.40 | 76.50 | 73.40 | 76.00 | 76.00 | 1.88% | 3,138,680 |
| Mar 9, 2026 | 72.50 | 74.80 | 72.50 | 74.60 | 74.60 | 1.50% | 3,116,333 |
| 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 |