Foresight Group Holdings Limited (LON:FSG)
London
· Delayed Price · Currency is GBP · Price in GBX 388.50
-4.00 (-1.02%)
At close: Mar 5, 2026
Foresight Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 393.00 | 397.50 | 388.50 | 388.50 | 388.50 | -1.02% | 211,214 |
| Mar 4, 2026 | 390.00 | 395.50 | 378.00 | 392.50 | 392.50 | 2.88% | 433,096 |
| Mar 3, 2026 | 391.50 | 392.00 | 377.50 | 381.50 | 381.50 | -3.30% | 296,059 |
| Mar 2, 2026 | 419.00 | 408.50 | 393.50 | 394.50 | 394.50 | -4.01% | 313,042 |
| Feb 27, 2026 | 411.50 | 418.00 | 406.50 | 411.00 | 411.00 | -0.48% | 263,249 |
| Feb 26, 2026 | 413.00 | 416.50 | 407.00 | 413.00 | 413.00 | 1.85% | 263,231 |
| Feb 25, 2026 | 414.00 | 415.50 | 404.00 | 405.50 | 405.50 | - | 212,614 |
| Feb 24, 2026 | 420.00 | 420.00 | 405.00 | 405.50 | 405.50 | -1.10% | 262,132 |
| Feb 23, 2026 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | -1.20% | 195,753 |
| Feb 20, 2026 | 419.00 | 417.50 | 411.50 | 415.00 | 415.00 | 0.85% | 182,517 |
| Feb 19, 2026 | 415.00 | 419.00 | 410.50 | 411.50 | 411.50 | -0.72% | 223,135 |
| Feb 18, 2026 | 420.00 | 420.00 | 406.00 | 414.50 | 414.50 | 1.10% | 304,129 |
| Feb 17, 2026 | 412.00 | 417.50 | 405.00 | 410.00 | 410.00 | -0.24% | 302,867 |
| Feb 16, 2026 | 412.00 | 420.00 | 411.00 | 411.00 | 411.00 | -0.12% | 141,682 |
| Feb 13, 2026 | 409.00 | 416.00 | 405.00 | 411.50 | 411.50 | 1.35% | 253,141 |
| Feb 12, 2026 | 407.41 | 413.50 | 405.50 | 406.00 | 406.00 | 0.12% | 294,209 |
| Feb 11, 2026 | 413.50 | 414.00 | 404.00 | 405.50 | 405.50 | -1.70% | 142,787 |
| Feb 10, 2026 | 419.00 | 424.00 | 411.00 | 412.50 | 412.50 | -0.96% | 167,902 |
| Feb 9, 2026 | 411.50 | 420.00 | 406.00 | 416.50 | 416.50 | 2.71% | 209,120 |
| Feb 6, 2026 | 411.00 | 422.50 | 400.50 | 405.50 | 405.50 | -2.17% | 456,599 |
| Feb 5, 2026 | 411.00 | 424.50 | 411.00 | 414.50 | 414.50 | 0.61% | 262,609 |
| Feb 4, 2026 | 413.00 | 420.50 | 411.00 | 412.00 | 412.00 | -1.20% | 1,943,701 |
| Feb 3, 2026 | 427.00 | 432.50 | 412.50 | 417.00 | 417.00 | -2.68% | 243,866 |
| Feb 2, 2026 | 420.00 | 428.50 | 420.00 | 428.50 | 428.50 | 1.30% | 373,669 |
| Jan 30, 2026 | 441.00 | 441.00 | 423.00 | 423.00 | 423.00 | -1.28% | 181,153 |
| Jan 29, 2026 | 425.50 | 435.00 | 428.50 | 428.50 | 428.50 | 0.12% | 245,976 |
| Jan 28, 2026 | 430.50 | 434.00 | 427.00 | 428.00 | 428.00 | -0.47% | 449,648 |
| Jan 27, 2026 | 431.00 | 436.50 | 429.00 | 430.00 | 430.00 | -0.46% | 206,762 |
| Jan 26, 2026 | 437.50 | 439.00 | 432.00 | 432.00 | 432.00 | -1.37% | 226,007 |
| Jan 23, 2026 | 439.00 | 441.00 | 435.50 | 438.00 | 438.00 | -0.23% | 197,860 |
| Jan 22, 2026 | 435.00 | 448.00 | 435.00 | 439.00 | 439.00 | 0.34% | 710,872 |
| Jan 21, 2026 | 446.00 | 450.00 | 437.00 | 437.50 | 437.50 | -1.80% | 501,687 |
| Jan 20, 2026 | 450.00 | 450.00 | 438.00 | 445.50 | 445.50 | -0.45% | 366,947 |
| Jan 19, 2026 | 452.00 | 455.50 | 441.09 | 447.50 | 447.50 | -2.08% | 340,576 |
| Jan 16, 2026 | 450.00 | 462.50 | 448.50 | 457.00 | 457.00 | 2.01% | 232,169 |
| Jan 15, 2026 | 438.00 | 448.00 | 432.00 | 448.00 | 448.00 | 1.36% | 153,503 |
| Jan 14, 2026 | 445.00 | 445.00 | 432.50 | 442.00 | 433.90 | 1.61% | 191,253 |
| Jan 13, 2026 | 440.00 | 440.50 | 434.00 | 435.00 | 427.03 | -0.46% | 434,985 |
| Jan 12, 2026 | 442.00 | 445.00 | 431.50 | 437.00 | 428.99 | -0.11% | 301,356 |
| Jan 9, 2026 | 445.00 | 445.00 | 433.00 | 437.50 | 429.48 | 1.16% | 290,227 |
| Jan 8, 2026 | 430.50 | 436.00 | 424.50 | 432.50 | 424.57 | 0.35% | 161,592 |
| Jan 7, 2026 | 440.50 | 442.50 | 429.00 | 431.00 | 423.10 | -2.71% | 273,818 |
| Jan 6, 2026 | 433.00 | 443.00 | 426.00 | 443.00 | 434.88 | 2.07% | 170,234 |
| Jan 5, 2026 | 431.50 | 435.00 | 420.75 | 434.00 | 426.05 | 1.76% | 178,175 |
| Jan 2, 2026 | 432.00 | 435.00 | 423.00 | 426.50 | 418.68 | -0.81% | 157,139 |
| Dec 31, 2025 | 435.00 | 435.00 | 427.00 | 430.00 | 422.12 | -0.92% | 73,548 |
| Dec 30, 2025 | 433.50 | 434.00 | 428.00 | 434.00 | 426.05 | 1.40% | 110,848 |
| Dec 29, 2025 | 427.00 | 431.73 | 422.00 | 428.00 | 420.16 | 0.59% | 238,059 |
| Dec 24, 2025 | 419.00 | 426.00 | 419.00 | 425.50 | 417.70 | 0.83% | 68,731 |
| Dec 23, 2025 | 423.00 | 424.50 | 418.00 | 422.00 | 414.27 | 0.84% | 116,230 |
| Dec 22, 2025 | 416.50 | 423.00 | 407.50 | 418.50 | 410.83 | 0.72% | 107,261 |
| Dec 19, 2025 | 414.00 | 417.50 | 411.00 | 415.50 | 407.89 | 0.36% | 333,827 |
| Dec 18, 2025 | 407.00 | 417.00 | 407.00 | 414.00 | 406.41 | - | 119,893 |
| Dec 17, 2025 | 407.00 | 418.50 | 407.00 | 414.00 | 406.41 | - | 274,534 |
| Dec 16, 2025 | 411.00 | 418.00 | 411.00 | 414.00 | 406.41 | -0.12% | 152,483 |
| Dec 15, 2025 | 415.00 | 424.00 | 410.50 | 414.50 | 406.90 | 0.36% | 129,306 |
| Dec 12, 2025 | 420.00 | 422.00 | 409.50 | 413.00 | 405.43 | -1.31% | 398,199 |
| Dec 11, 2025 | 411.00 | 421.50 | 406.00 | 418.50 | 410.83 | 2.57% | 385,592 |
| Dec 10, 2025 | 406.00 | 417.59 | 406.00 | 408.00 | 400.52 | -0.61% | 342,654 |
| Dec 9, 2025 | 410.50 | 414.00 | 408.00 | 410.50 | 402.98 | - | 205,356 |
| Dec 8, 2025 | 410.00 | 415.00 | 408.00 | 410.50 | 402.98 | 0.12% | 340,073 |
| Dec 5, 2025 | 412.00 | 413.35 | 405.00 | 410.00 | 402.49 | 0.49% | 291,088 |
| Dec 4, 2025 | 407.00 | 410.00 | 405.00 | 408.00 | 400.52 | 1.37% | 245,736 |
| Dec 3, 2025 | 412.00 | 418.50 | 396.00 | 402.50 | 395.12 | -1.71% | 666,005 |
| Dec 2, 2025 | 458.00 | 459.50 | 409.50 | 409.50 | 402.00 | -11.27% | 725,325 |
| Dec 1, 2025 | 465.00 | 476.50 | 455.00 | 461.50 | 453.04 | -3.05% | 450,031 |
| Nov 28, 2025 | 470.00 | 478.00 | 466.50 | 476.00 | 467.28 | 1.38% | 120,835 |
| Nov 27, 2025 | 456.50 | 469.50 | 451.55 | 469.50 | 460.90 | 2.85% | 200,704 |
| Nov 26, 2025 | 453.00 | 457.50 | 445.50 | 456.50 | 448.13 | 0.88% | 170,293 |
| Nov 25, 2025 | 452.50 | 452.50 | 442.00 | 452.50 | 444.21 | 1.69% | 246,305 |
| Nov 24, 2025 | 450.00 | 451.50 | 445.00 | 445.00 | 436.85 | -0.78% | 574,479 |
| Nov 21, 2025 | 451.50 | 455.00 | 445.00 | 448.50 | 440.28 | -1.64% | 135,690 |
| Nov 20, 2025 | 461.00 | 467.00 | 453.70 | 456.00 | 447.64 | -0.65% | 267,544 |
| Nov 19, 2025 | 470.00 | 470.00 | 455.50 | 459.00 | 450.59 | -1.08% | 196,316 |
| Nov 18, 2025 | 475.00 | 475.00 | 455.00 | 464.00 | 455.50 | -0.75% | 154,368 |
| Nov 17, 2025 | 478.00 | 480.00 | 466.00 | 467.50 | 458.93 | -1.58% | 231,732 |
| Nov 14, 2025 | 485.00 | 485.00 | 465.50 | 475.00 | 466.30 | -1.55% | 432,794 |
| Nov 13, 2025 | 476.00 | 489.00 | 476.00 | 482.50 | 473.66 | -0.31% | 1,811,032 |
| Nov 12, 2025 | 490.00 | 490.00 | 479.00 | 484.00 | 475.13 | -1.02% | 117,754 |
| Nov 11, 2025 | 480.00 | 489.00 | 478.80 | 489.00 | 480.04 | 1.66% | 434,836 |
| Nov 10, 2025 | 476.00 | 489.00 | 472.50 | 481.00 | 472.19 | 2.56% | 339,036 |
| Nov 7, 2025 | 470.00 | 474.00 | 466.00 | 469.00 | 460.41 | -0.42% | 212,637 |
| Nov 6, 2025 | 472.00 | 478.50 | 467.00 | 471.00 | 462.37 | -0.84% | 75,920 |
| Nov 5, 2025 | 475.00 | 476.00 | 469.14 | 475.00 | 466.30 | 0.21% | 235,959 |
| Nov 4, 2025 | 460.00 | 475.00 | 451.00 | 474.00 | 465.31 | 2.71% | 344,266 |
| Nov 3, 2025 | 465.00 | 465.00 | 454.50 | 461.50 | 453.04 | 1.21% | 104,301 |
| Oct 31, 2025 | 456.50 | 461.00 | 452.44 | 456.00 | 447.64 | 0.22% | 212,225 |
| Oct 30, 2025 | 457.00 | 460.00 | 450.00 | 455.00 | 446.66 | -0.66% | 341,048 |
| Oct 29, 2025 | 473.00 | 473.00 | 458.00 | 458.00 | 449.61 | -2.03% | 180,846 |
| Oct 28, 2025 | 473.00 | 473.00 | 462.50 | 467.50 | 458.93 | - | 86,648 |
| Oct 27, 2025 | 467.00 | 470.00 | 461.50 | 467.50 | 458.93 | -0.11% | 192,038 |
| Oct 24, 2025 | 468.50 | 473.00 | 462.50 | 468.00 | 459.42 | -0.32% | 153,480 |
| Oct 23, 2025 | 463.00 | 469.50 | 462.50 | 469.50 | 460.90 | 1.08% | 421,322 |
| Oct 22, 2025 | 461.00 | 467.00 | 457.00 | 464.50 | 455.99 | 1.20% | 963,685 |
| Oct 21, 2025 | 465.00 | 465.75 | 459.00 | 459.00 | 450.59 | -0.43% | 496,382 |
| Oct 20, 2025 | 458.00 | 463.50 | 451.50 | 461.00 | 452.55 | 1.32% | 615,923 |
| Oct 17, 2025 | 455.00 | 459.50 | 446.50 | 455.00 | 446.66 | -0.87% | 964,907 |
| Oct 16, 2025 | 470.00 | 470.00 | 457.00 | 459.00 | 450.59 | -0.11% | 293,572 |
| Oct 15, 2025 | 468.00 | 468.00 | 459.00 | 459.50 | 451.08 | -1.08% | 237,395 |
| Oct 14, 2025 | 462.00 | 466.00 | 459.00 | 464.50 | 455.99 | -0.11% | 366,704 |