Shares Magazine
381.00p+1.50 (+0.40%)30 May 2025, 16:42
Foresight Group Holdings Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 341.00p | 344.00p | 332.50p | 341.00p | 322,182 |
| Apr 16, 2025 | 342.00p | 342.00p | 337.50p | 340.00p | 266,694 |
| Apr 15, 2025 | 339.50p | 344.00p | 336.50p | 341.00p | 503,139 |
| Apr 14, 2025 | 324.50p | 341.50p | 324.50p | 341.00p | 579,034 |
| Apr 11, 2025 | 328.50p | 334.50p | 319.50p | 328.00p | 449,328 |
| Apr 10, 2025 | 319.00p | 337.31p | 318.00p | 323.00p | 787,260 |
| Apr 9, 2025 | 307.00p | 312.50p | 302.50p | 307.00p | 199,140 |
| Apr 8, 2025 | 308.00p | 324.50p | 308.00p | 314.00p | 406,008 |
| Apr 7, 2025 | 310.00p | 322.50p | 296.00p | 309.00p | 206,623 |
| Apr 4, 2025 | 332.00p | 346.50p | 311.00p | 314.00p | 240,666 |
| Apr 3, 2025 | 347.50p | 347.50p | 334.50p | 336.50p | 89,102 |
| Apr 2, 2025 | 350.00p | 351.00p | 341.00p | 348.50p | 74,842 |
| Apr 1, 2025 | 360.00p | 360.00p | 341.00p | 348.50p | 281,623 |
| Mar 31, 2025 | 357.00p | 370.00p | 345.84p | 347.00p | 144,931 |
| Mar 28, 2025 | 366.00p | 366.00p | 355.00p | 359.00p | 79,995 |
| Mar 27, 2025 | 360.00p | 373.00p | 357.00p | 359.00p | 146,207 |
| Mar 26, 2025 | 380.00p | 380.00p | 366.00p | 371.00p | 68,564 |
| Mar 25, 2025 | 380.00p | 380.00p | 362.75p | 368.00p | 279,186 |
| Mar 24, 2025 | 369.00p | 369.00p | 361.91p | 363.00p | 159,892 |
| Mar 21, 2025 | 364.00p | 368.50p | 362.00p | 363.00p | 254,911 |
| Mar 20, 2025 | 370.00p | 372.00p | 364.50p | 368.00p | 843,588 |
| Mar 19, 2025 | 376.00p | 376.00p | 366.00p | 369.00p | 136,982 |
| Mar 18, 2025 | 379.00p | 384.00p | 370.00p | 374.00p | 74,075 |
| Mar 17, 2025 | 370.00p | 378.00p | 366.00p | 374.00p | 166,404 |
| Mar 14, 2025 | 357.00p | 368.00p | 354.50p | 367.00p | 360,912 |
| Mar 13, 2025 | 380.00p | 380.00p | 354.00p | 354.00p | 151,654 |
| Mar 12, 2025 | 368.00p | 370.00p | 362.00p | 365.00p | 189,259 |
| Mar 11, 2025 | 373.00p | 378.00p | 366.00p | 368.00p | 220,624 |
| Mar 10, 2025 | 385.00p | 387.00p | 372.00p | 372.00p | 107,277 |
| Mar 7, 2025 | 369.00p | 387.00p | 368.00p | 386.00p | 129,837 |
| Mar 6, 2025 | 371.00p | 377.00p | 370.00p | 373.00p | 103,005 |
| Mar 5, 2025 | 364.00p | 379.00p | 364.00p | 369.00p | 86,185 |
| Mar 4, 2025 | 376.00p | 386.73p | 363.00p | 363.00p | 230,666 |
| Mar 3, 2025 | 370.00p | 380.00p | 370.00p | 377.00p | 132,320 |
| Feb 28, 2025 | 380.00p | 387.00p | 373.00p | 373.00p | 254,437 |
| Feb 27, 2025 | 389.00p | 401.00p | 382.00p | 385.00p | 126,232 |
| Feb 26, 2025 | 391.00p | 396.00p | 389.00p | 391.00p | 162,257 |
| Feb 25, 2025 | 394.00p | 398.00p | 390.00p | 390.00p | 216,763 |
| Feb 24, 2025 | 385.00p | 405.34p | 385.00p | 395.00p | 173,920 |
| Feb 21, 2025 | 405.00p | 406.16p | 394.00p | 400.00p | 140,435 |
| Feb 20, 2025 | 395.00p | 400.00p | 390.00p | 395.00p | 175,484 |
| Feb 19, 2025 | 400.00p | 405.00p | 390.00p | 395.00p | 201,800 |
| Feb 18, 2025 | 410.00p | 410.00p | 401.00p | 404.00p | 81,110 |
| Feb 17, 2025 | 404.00p | 409.00p | 403.00p | 404.00p | 175,909 |
| Feb 14, 2025 | 396.00p | 407.00p | 393.00p | 405.00p | 111,914 |
| Feb 13, 2025 | 400.00p | 401.00p | 394.00p | 397.00p | 110,843 |
| Feb 12, 2025 | 402.00p | 407.00p | 395.00p | 400.00p | 146,294 |
| Feb 11, 2025 | 389.00p | 402.00p | 388.00p | 401.00p | 896,178 |
| Feb 10, 2025 | 375.55p | 396.55p | 370.00p | 389.00p | 239,016 |
| Feb 7, 2025 | 381.00p | 385.00p | 371.00p | 371.00p | 199,910 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.