1. Share Prices

  2. Foresight Group Holdings Limited (FSG)

403.00p-4.00 (-0.98%)20 Dec 2024, 16:48
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
Dec 20, 2024429.00p429.00p396.00p403.00p220,624
Dec 19, 2024408.00p419.00p404.00p407.00p238,255
Dec 18, 2024430.00p430.00p405.48p411.00p88,359
Dec 17, 2024412.00p414.00p409.00p409.00p228,913
Dec 16, 2024417.00p422.00p402.00p415.00p112,638
Dec 13, 2024418.00p421.00p412.00p418.00p67,100
Dec 12, 2024418.00p428.85p411.50p418.00p150,749
Dec 11, 2024419.00p423.00p416.00p418.00p621,240
Dec 10, 2024410.00p422.00p410.00p418.00p216,955
Dec 9, 2024417.00p426.00p410.02p420.00p276,672
Dec 6, 2024395.00p414.29p395.00p413.00p145,997
Dec 5, 2024410.00p416.00p404.33p406.00p239,812
Dec 4, 2024397.00p415.00p397.00p411.00p320,628
Dec 3, 2024403.00p416.00p396.00p396.00p524,254
Dec 2, 2024418.00p420.00p405.00p408.00p206,018
Nov 29, 2024419.00p426.00p411.45p418.00p161,396
Nov 28, 2024440.00p446.53p411.00p420.00p197,585
Nov 27, 2024460.00p460.00p441.00p450.00p126,427
Nov 26, 2024455.00p459.00p438.00p440.00p127,116
Nov 25, 2024430.00p465.00p430.00p445.00p3,396,079
Nov 22, 2024430.00p451.00p430.00p449.00p260,580
Nov 21, 2024445.00p448.00p433.00p448.00p216,638
Nov 20, 2024451.00p457.00p437.00p437.00p209,344
Nov 19, 2024455.00p455.00p442.00p452.00p97,327
Nov 18, 2024444.00p448.00p440.00p446.00p130,771
Nov 15, 2024448.00p453.00p438.00p446.00p486,637
Nov 14, 2024439.00p450.00p439.00p447.00p127,982
Nov 13, 2024446.00p453.00p440.00p443.00p136,119
Nov 12, 2024460.00p460.00p443.00p446.00p159,813
Nov 11, 2024460.00p461.00p451.00p457.00p57,622
Nov 8, 2024461.00p461.66p452.00p452.00p94,309
Nov 7, 2024445.00p462.00p445.00p462.00p328,054
Nov 6, 2024463.00p463.00p449.00p453.00p65,080
Nov 5, 2024457.00p458.26p449.00p455.00p119,553
Nov 4, 2024463.00p463.00p452.00p458.00p103,179
Nov 1, 2024464.00p465.80p456.00p460.00p533,047
Oct 31, 2024460.00p477.00p459.00p465.00p562,291
Oct 30, 2024460.00p479.00p449.00p473.00p437,169
Oct 29, 2024451.00p466.48p451.00p462.00p269,667
Oct 28, 2024460.00p466.00p454.00p458.00p167,809
Oct 25, 2024462.00p471.00p462.00p464.00p163,176
Oct 24, 2024470.00p474.00p466.00p470.00p301,771
Oct 23, 2024485.00p487.00p467.00p468.00p172,995
Oct 22, 2024486.00p489.63p475.00p486.00p218,423
Oct 21, 2024492.00p498.00p485.00p485.00p132,173
Oct 18, 2024492.00p502.00p492.00p495.00p103,693
Oct 17, 2024502.00p508.00p495.98p496.00p207,676
Oct 16, 2024502.00p510.00p498.00p508.00p368,577
Oct 15, 2024495.00p502.00p489.00p500.00p364,630
Oct 14, 2024499.00p502.00p496.00p497.00p195,400
123456
Showing 1 to 50 of 253

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.