1. Share Prices

  2. Foresight Group Holdings Limited (FSG)

450.00p-6.00 (-1.32%)17 May 2024, 09:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Foresight Group Holdings Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 16, 2024440.00p456.00p440.00p456.00p85,094
May 15, 2024460.00p460.00p450.00p451.00p77,714
May 14, 2024440.00p460.53p440.00p456.00p45,426
May 13, 2024435.00p460.00p435.00p457.00p12,983
May 10, 2024444.00p457.00p444.00p457.00p111,111
May 9, 2024435.00p450.00p435.00p449.00p149,686
May 8, 2024469.00p469.00p443.00p444.00p423,050
May 7, 2024460.00p464.00p456.00p456.00p54,939
May 3, 2024462.00p462.00p449.84p458.00p156,454
May 2, 2024455.00p468.00p441.00p468.00p95,752
May 1, 2024443.00p445.08p440.28p440.00p218,343
Apr 30, 2024442.00p450.00p438.00p442.00p41,163
Apr 29, 2024442.00p454.00p433.00p441.00p130,317
Apr 26, 2024454.00p457.00p436.00p440.00p88,890
Apr 25, 2024449.00p449.00p442.00p444.00p42,927
Apr 24, 2024443.00p448.00p443.00p444.00p41,623
Apr 23, 2024446.00p450.00p442.20p445.00p67,320
Apr 22, 2024453.00p459.00p436.00p437.00p105,263
Apr 19, 2024458.00p462.00p440.00p440.00p90,802
Apr 18, 2024446.00p460.00p446.00p458.00p64,711
Apr 17, 2024444.00p457.00p440.64p455.00p84,249
Apr 16, 2024463.00p467.00p445.00p447.00p187,754
Apr 15, 2024476.00p487.00p470.00p470.00p265,667
Apr 12, 2024468.00p479.25p465.00p479.00p313,608
Apr 11, 2024445.00p470.00p444.01p466.00p367,406
Apr 10, 2024462.00p463.00p450.90p457.00p65,553
Apr 9, 2024462.00p462.00p449.00p449.00p31,618
Apr 8, 2024445.00p461.00p445.00p456.00p37,105
Apr 5, 2024446.00p451.00p445.00p450.00p44,789
Apr 4, 2024446.00p454.00p445.00p454.00p74,709
Apr 3, 2024445.00p457.00p445.00p450.00p51,119
Apr 2, 2024450.00p462.00p446.00p452.00p87,769
Mar 28, 2024446.00p450.00p445.00p445.00p30,890
Mar 27, 2024447.00p458.00p447.00p449.00p176,399
Mar 26, 2024446.00p449.00p442.00p449.00p21,008
Mar 25, 2024440.00p453.00p440.00p443.00p48,888
Mar 22, 2024450.00p458.00p449.00p454.00p18,488
Mar 21, 2024451.00p457.00p442.00p450.00p17,770
Mar 20, 2024450.00p450.00p445.00p448.00p75,244
Mar 19, 2024449.00p457.00p448.00p453.00p172,422
Mar 18, 2024452.00p453.80p446.00p450.00p97,861
Mar 15, 2024462.00p462.00p443.00p452.00p153,779
Mar 14, 2024454.00p455.00p445.00p446.00p68,518
Mar 13, 2024453.00p453.00p445.00p445.00p115,804
Mar 12, 2024447.00p450.00p444.00p445.00p103,972
Mar 11, 2024454.00p454.00p445.00p446.00p131,287
Mar 8, 2024460.00p464.00p445.00p453.00p66,903
Mar 7, 2024454.00p461.00p445.00p451.00p157,042
Mar 6, 2024443.00p453.00p436.00p444.00p82,592
Mar 5, 2024435.00p445.00p435.00p437.00p127,491
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Auction Technology Group PLC582.003.19
Hammerson PLC29.102.61
Bank Of Georgia Group PLC4,275.002.15
Mobico Group PLC65.701.54
Hg Capital Trust PLC500.001.32
Gcp Infrastructure Investments Limited76.931.23