1. Share Prices

  2. Foresight Group Holdings Limited (FSG)

498.00p+0.00 (+0.00%)22 Jul 2024, 08:00
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
Jul 19, 2024500.00p500.00p487.99p498.00p131,176
Jul 18, 2024506.00p507.20p500.00p502.00p197,759
Jul 17, 2024510.00p510.00p506.00p510.00p8,850
Jul 16, 2024508.00p514.00p506.00p510.00p57,944
Jul 15, 2024512.00p512.00p508.00p508.00p46,830
Jul 12, 2024516.00p516.00p508.10p510.00p103,400
Jul 11, 2024510.00p512.00p508.00p510.00p244,434
Jul 10, 2024510.00p512.00p506.00p510.00p165,304
Jul 9, 2024510.00p512.00p506.00p510.00p53,667
Jul 8, 2024512.00p514.00p506.00p510.00p115,142
Jul 5, 2024510.00p512.00p504.00p510.00p172,868
Jul 4, 2024506.00p514.00p502.00p508.00p1,158,290
Jul 3, 2024492.00p518.00p490.00p518.00p98,462
Jul 2, 2024488.00p504.00p482.00p494.00p58,403
Jul 1, 2024475.00p484.00p469.00p478.00p58,134
Jun 28, 2024463.00p481.80p459.00p470.00p273,512
Jun 27, 2024465.00p469.00p456.00p461.00p57,468
Jun 26, 2024460.00p470.28p450.00p450.00p67,140
Jun 25, 2024472.00p478.75p452.00p457.00p34,144
Jun 24, 2024486.00p490.00p467.00p467.00p55,464
Jun 21, 2024471.00p498.00p459.80p498.00p259,130
Jun 20, 2024460.00p474.00p450.00p474.00p68,741
Jun 19, 2024452.00p460.00p448.00p454.00p93,981
Jun 18, 2024432.00p455.00p427.00p455.00p129,813
Jun 17, 2024428.00p449.00p427.00p430.00p272,475
Jun 14, 2024430.00p449.00p428.00p430.00p210,322
Jun 13, 2024436.00p453.00p424.00p429.00p137,128
Jun 12, 2024438.00p444.79p431.00p436.00p66,250
Jun 11, 2024438.00p456.00p436.50p438.00p64,814
Jun 10, 2024450.00p458.00p441.00p442.00p59,884
Jun 7, 2024463.00p465.66p455.00p458.00p34,393
Jun 6, 2024465.00p467.00p461.00p463.00p10,746
Jun 5, 2024470.00p477.00p465.00p468.00p32,403
Jun 4, 2024465.00p475.05p465.00p469.00p43,621
Jun 3, 2024474.00p486.00p474.00p480.00p89,203
May 31, 2024475.00p481.50p468.00p474.00p66,622
May 30, 2024450.00p490.00p450.00p480.00p164,489
May 29, 2024465.00p469.00p456.00p456.00p117,054
May 28, 2024447.00p468.00p435.00p465.00p71,632
May 24, 2024445.00p445.00p432.00p444.00p281,855
May 23, 2024431.00p441.00p430.00p439.00p99,980
May 22, 2024440.00p462.00p436.00p438.00p47,467
May 21, 2024440.00p447.00p440.00p443.00p63,465
May 20, 2024440.00p462.00p440.00p447.00p253,019
May 17, 2024450.00p458.20p450.00p452.00p25,125
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
123456
Showing 1 to 50 of 252

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rentokil Initial PLC505.4012.79
Hammerson PLC31.809.52
Ocado Group PLC407.007.64
Travis Perkins PLC952.503.65
Pets AT Home Group PLC305.80-0.33
Chemring Group PLC394.003.14