Foresight Group Holdings Limited (LON:FSG)
London
· Delayed Price · Currency is GBP · Price in GBX 401.00
+0.50 (0.12%)
Apr 28, 2026, 4:35 PM GMT
Foresight Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 410.00 | 410.00 | 396.00 | 401.00 | 401.00 | 0.12% | 282,606 |
| Apr 27, 2026 | 393.00 | 405.50 | 392.50 | 400.50 | 400.50 | 0.38% | 145,533 |
| Apr 24, 2026 | 399.00 | 403.50 | 394.50 | 399.00 | 399.00 | -0.87% | 120,713 |
| Apr 23, 2026 | 413.50 | 413.50 | 402.00 | 402.50 | 402.50 | -1.23% | 187,620 |
| Apr 22, 2026 | 405.50 | 409.50 | 404.00 | 407.50 | 407.50 | 0.12% | 130,686 |
| Apr 21, 2026 | 402.50 | 414.00 | 397.00 | 407.00 | 407.00 | 1.24% | 231,602 |
| Apr 20, 2026 | 411.00 | 411.00 | 402.00 | 402.00 | 402.00 | -2.55% | 174,381 |
| Apr 17, 2026 | 415.00 | 415.00 | 407.50 | 412.50 | 412.50 | 0.86% | 502,453 |
| Apr 16, 2026 | 403.50 | 411.50 | 403.00 | 409.00 | 409.00 | 1.74% | 252,972 |
| Apr 15, 2026 | 404.00 | 407.00 | 399.00 | 402.00 | 402.00 | - | 264,590 |
| Apr 14, 2026 | 392.00 | 403.00 | 389.50 | 402.00 | 402.00 | 3.08% | 280,294 |
| Apr 13, 2026 | 382.50 | 390.50 | 379.00 | 390.00 | 390.00 | 1.83% | 267,436 |
| Apr 10, 2026 | 368.50 | 388.00 | 363.50 | 383.00 | 383.00 | 4.79% | 440,637 |
| Apr 9, 2026 | 375.78 | 374.50 | 355.00 | 365.50 | 365.50 | -2.40% | 1,349,746 |
| Apr 8, 2026 | 358.00 | 384.00 | 358.00 | 374.50 | 374.50 | 3.60% | 456,950 |
| Apr 7, 2026 | 361.50 | 368.00 | 357.00 | 361.50 | 361.50 | -0.28% | 398,078 |
| Apr 2, 2026 | 368.00 | 368.00 | 351.50 | 362.50 | 362.50 | -0.82% | 270,506 |
| Apr 1, 2026 | 354.00 | 367.00 | 354.00 | 365.50 | 365.50 | 3.84% | 347,395 |
| Mar 31, 2026 | 349.50 | 354.00 | 345.50 | 352.00 | 352.00 | 2.03% | 678,456 |
| Mar 30, 2026 | 344.50 | 348.00 | 341.00 | 345.00 | 345.00 | -0.14% | 290,269 |
| Mar 27, 2026 | 352.50 | 354.00 | 345.00 | 345.50 | 345.50 | -2.12% | 244,027 |
| Mar 26, 2026 | 360.00 | 360.00 | 348.00 | 353.00 | 353.00 | -0.42% | 417,225 |
| Mar 25, 2026 | 360.50 | 361.00 | 352.50 | 354.50 | 354.50 | 0.42% | 798,341 |
| Mar 24, 2026 | 362.00 | 365.00 | 352.00 | 353.00 | 353.00 | -3.02% | 311,389 |
| Mar 23, 2026 | 360.50 | 374.00 | 345.50 | 364.00 | 364.00 | - | 401,833 |
| Mar 20, 2026 | 377.00 | 382.00 | 363.53 | 364.00 | 364.00 | -2.54% | 312,158 |
| Mar 19, 2026 | 391.00 | 391.00 | 372.00 | 373.50 | 373.50 | -2.61% | 237,373 |
| Mar 18, 2026 | 389.00 | 391.50 | 379.50 | 383.50 | 383.50 | 0.13% | 153,984 |
| Mar 17, 2026 | 381.00 | 388.25 | 380.00 | 383.00 | 383.00 | - | 179,875 |
| Mar 16, 2026 | 386.00 | 393.50 | 377.00 | 383.00 | 383.00 | -0.39% | 84,769 |
| Mar 13, 2026 | 390.00 | 390.00 | 377.50 | 384.50 | 384.50 | -0.77% | 162,535 |
| Mar 12, 2026 | 394.00 | 394.00 | 382.50 | 387.50 | 387.50 | 0.13% | 315,915 |
| Mar 11, 2026 | 389.50 | 397.50 | 382.64 | 387.00 | 387.00 | -1.78% | 259,751 |
| Mar 10, 2026 | 391.00 | 395.50 | 387.00 | 394.00 | 394.00 | 2.74% | 206,582 |
| Mar 9, 2026 | 386.00 | 390.00 | 381.75 | 383.50 | 383.50 | -2.29% | 360,778 |
| Mar 6, 2026 | 399.50 | 399.50 | 387.90 | 392.50 | 392.50 | 1.03% | 369,981 |
| Mar 5, 2026 | 393.00 | 397.50 | 388.50 | 388.50 | 388.50 | -1.02% | 211,215 |
| Mar 4, 2026 | 390.00 | 395.50 | 378.00 | 392.50 | 392.50 | 2.88% | 433,095 |
| Mar 3, 2026 | 391.50 | 392.50 | 377.50 | 381.50 | 381.50 | -3.30% | 296,059 |
| Mar 2, 2026 | 406.50 | 419.00 | 393.50 | 394.50 | 394.50 | -4.01% | 313,041 |
| 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 | - | 225,319 |
| 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% | 195,755 |
| Feb 20, 2026 | 416.00 | 419.00 | 410.50 | 415.00 | 415.00 | 0.85% | 182,521 |
| Feb 19, 2026 | 415.00 | 420.00 | 409.50 | 411.50 | 411.50 | -0.72% | 223,137 |
| Feb 18, 2026 | 420.00 | 420.00 | 406.00 | 414.50 | 414.50 | 1.10% | 304,133 |
| 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 | 405.50 | 414.00 | 405.50 | 406.00 | 406.00 | 0.12% | 294,213 |
| Feb 11, 2026 | 413.50 | 415.00 | 403.91 | 405.50 | 405.50 | -1.70% | 142,788 |
| 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 | 423.00 | 411.00 | 412.00 | 412.00 | -1.20% | 1,943,703 |
| 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 | 431.00 | 436.00 | 425.50 | 428.50 | 428.50 | 0.12% | 245,978 |
| Jan 28, 2026 | 430.50 | 434.00 | 427.00 | 428.00 | 428.00 | -0.47% | 449,652 |
| Jan 27, 2026 | 431.00 | 436.50 | 429.00 | 430.00 | 430.00 | -0.46% | 206,762 |
| Jan 26, 2026 | 438.00 | 440.00 | 431.63 | 432.00 | 432.00 | -1.37% | 226,008 |
| 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 | 437.50 | 445.50 | 445.50 | -0.45% | 366,946 |
| Jan 19, 2026 | 452.00 | 455.50 | 441.09 | 447.50 | 447.50 | -2.08% | 340,576 |
| Jan 16, 2026 | 450.00 | 462.50 | 445.50 | 457.00 | 457.00 | 2.01% | 232,168 |
| Jan 15, 2026 | 438.00 | 448.00 | 431.19 | 448.00 | 448.00 | 1.36% | 153,506 |
| 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 |