Shares Magazine
452.50p-4.00 (-0.88%)14 Jul 2025, 16:35
Foresight Group Holdings Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 455.00p | 460.00p | 452.00p | 452.50p | 466,902 |
| Jul 11, 2025 | 459.00p | 462.00p | 454.50p | 456.50p | 225,271 |
| Jul 10, 2025 | 460.00p | 460.50p | 453.00p | 459.50p | 256,386 |
| Jul 9, 2025 | 453.00p | 459.50p | 450.00p | 451.50p | 180,533 |
| Jul 8, 2025 | 451.50p | 458.50p | 449.00p | 453.00p | 132,116 |
| Jul 7, 2025 | 451.00p | 456.50p | 448.00p | 451.50p | 154,246 |
| Jul 4, 2025 | 453.00p | 457.00p | 445.50p | 450.50p | 192,748 |
| Jul 3, 2025 | 448.00p | 455.50p | 435.50p | 455.50p | 106,297 |
| Jul 2, 2025 | 437.00p | 444.00p | 436.57p | 442.50p | 521,556 |
| Jul 1, 2025 | 440.50p | 464.00p | 430.50p | 439.50p | 688,137 |
| Jun 30, 2025 | 430.00p | 449.50p | 422.50p | 443.50p | 204,491 |
| Jun 27, 2025 | 410.50p | 425.50p | 406.50p | 424.00p | 267,722 |
| Jun 26, 2025 | 421.50p | 430.50p | 406.50p | 408.00p | 274,344 |
| Jun 25, 2025 | 404.00p | 422.00p | 404.00p | 422.00p | 223,790 |
| Jun 24, 2025 | 400.50p | 407.00p | 398.50p | 403.00p | 190,294 |
| Jun 23, 2025 | 402.50p | 404.50p | 396.00p | 398.00p | 133,869 |
| Jun 20, 2025 | 394.50p | 406.50p | 394.50p | 403.50p | 213,804 |
| Jun 19, 2025 | 385.00p | 399.50p | 385.00p | 392.00p | 267,477 |
| Jun 18, 2025 | 400.00p | 403.00p | 391.50p | 396.00p | 167,282 |
| Jun 17, 2025 | 391.00p | 400.00p | 391.00p | 400.00p | 377,558 |
| Jun 16, 2025 | 391.00p | 400.00p | 391.00p | 399.00p | 86,393 |
| Jun 13, 2025 | 392.50p | 404.50p | 391.00p | 396.50p | 119,149 |
| Jun 12, 2025 | 400.00p | 406.50p | 396.50p | 398.00p | 110,841 |
| Jun 11, 2025 | 397.00p | 408.60p | 397.00p | 403.00p | 128,458 |
| Jun 10, 2025 | 415.00p | 415.00p | 400.50p | 403.50p | 132,778 |
| Jun 9, 2025 | 406.00p | 412.00p | 403.00p | 412.00p | 99,169 |
| Jun 6, 2025 | 392.50p | 409.50p | 392.50p | 402.50p | 86,176 |
| Jun 5, 2025 | 402.50p | 407.50p | 393.00p | 396.00p | 109,763 |
| Jun 4, 2025 | 392.50p | 409.50p | 392.50p | 402.00p | 147,492 |
| Jun 3, 2025 | 380.00p | 406.57p | 380.00p | 403.50p | 264,507 |
| Jun 2, 2025 | 383.00p | 398.00p | 376.50p | 398.00p | 125,761 |
| May 30, 2025 | 380.00p | 384.50p | 378.00p | 381.00p | 177,656 |
| May 29, 2025 | 385.00p | 385.00p | 376.00p | 379.50p | 204,730 |
| May 28, 2025 | 380.00p | 382.00p | 375.00p | 379.50p | 295,839 |
| May 27, 2025 | 385.00p | 385.00p | 375.50p | 380.00p | 577,918 |
| May 23, 2025 | 375.00p | 389.50p | 369.27p | 374.00p | 319,147 |
| May 22, 2025 | 385.00p | 396.00p | 378.00p | 381.50p | 437,590 |
| May 21, 2025 | 393.00p | 396.50p | 388.00p | 388.00p | 160,270 |
| May 20, 2025 | 394.00p | 400.00p | 393.50p | 395.50p | 302,650 |
| May 19, 2025 | 399.00p | 399.00p | 390.50p | 393.00p | 369,976 |
| May 16, 2025 | 395.00p | 401.56p | 395.00p | 399.00p | 201,757 |
| May 15, 2025 | 403.50p | 403.50p | 391.00p | 397.50p | 144,473 |
| May 14, 2025 | 400.00p | 404.00p | 386.00p | 395.50p | 131,930 |
| May 13, 2025 | 385.00p | 397.50p | 385.00p | 397.50p | 452,572 |
| May 12, 2025 | 398.00p | 405.50p | 389.00p | 389.00p | 286,094 |
| May 9, 2025 | 390.00p | 398.00p | 387.00p | 392.00p | 247,646 |
| May 8, 2025 | 391.00p | 395.25p | 376.50p | 388.50p | 743,069 |
| May 7, 2025 | 395.00p | 395.00p | 383.50p | 389.00p | 124,200 |
| May 6, 2025 | 379.50p | 390.00p | 365.50p | 387.50p | 147,516 |
| May 2, 2025 | 378.00p | 380.00p | 369.00p | 375.50p | 121,447 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.