1. Share Prices

  2. Foresight Group Holdings Limited (FSG)

372.00p-2.00 (-0.53%)22 Jan 2025, 14:27
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
Jan 21, 2025365.00p378.00p365.00p374.00p123,606
Jan 20, 2025366.00p375.00p364.00p369.00p96,877
Jan 17, 2025357.00p372.00p357.00p367.00p80,904
Jan 16, 2025362.00p381.00p359.00p368.00p116,238
Jan 15, 2025370.00p371.00p356.00p370.00p111,181
Jan 14, 2025376.00p376.00p355.00p355.00p573,957
Jan 13, 2025361.00p366.95p357.00p360.00p342,863
Jan 10, 2025370.00p373.00p360.62p361.00p133,123
Jan 9, 2025371.00p390.00p362.00p370.00p199,595
Jan 8, 2025379.00p380.00p370.50p371.00p222,929
Jan 7, 2025393.00p400.00p379.00p379.00p232,038
Jan 6, 2025395.00p416.00p392.00p396.00p131,257
Jan 3, 2025400.00p400.00p394.00p395.00p43,039
Jan 2, 2025409.00p414.00p398.00p398.00p83,954
Dec 31, 2024398.00p411.00p398.00p411.00p45,253
Dec 30, 2024411.00p411.00p393.00p398.00p113,344
Dec 27, 2024395.00p413.48p395.00p400.00p62,100
Dec 24, 2024425.00p425.00p407.00p412.00p88,436
Dec 23, 2024400.00p417.00p397.00p406.00p57,845
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
123456
Showing 1 to 50 of 254

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,260.006.70
Alpha Group International PLC2,500.005.04
Halma PLC2,951.004.09
Aviva PLC512.803.81
Burberry Group PLC1,048.003.15
Entain PLC700.203.03

Fallers

CompanyPrice% Chg
Hochschild Mining PLC190.00-17.03
Trainline PLC367.20-6.33
Oxford Nanopore Technologies PLC148.00-4.52
Easyjet PLC491.32-3.89
W.A.G Payment Solutions PLC78.00-2.99
Wh Smith PLC1,145.00-2.39