Foresight Group Holdings Limited NPV

(FSG)
Sector: Investment Banking and Brokerage Services
402.50p
6.50p 1.64
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 392.50p 409.50p 392.50p 402.50p 86,176
05/06/2025 402.50p 407.50p 393.00p 396.00p 109,763
04/06/2025 392.50p 409.50p 392.50p 402.00p 147,491
03/06/2025 380.00p 406.57p 380.00p 403.50p 264,506
02/06/2025 383.00p 398.00p 376.50p 398.00p 125,761
30/05/2025 380.00p 384.50p 378.00p 381.00p 177,656
29/05/2025 385.00p 385.00p 376.00p 379.50p 204,729
28/05/2025 380.00p 382.00p 375.00p 379.50p 295,838
27/05/2025 385.00p 385.00p 375.50p 380.00p 577,920
26/05/2025 375.00p 389.50p 369.27p 374.00p 319,149
23/05/2025 375.00p 389.50p 369.27p 374.00p 319,149
22/05/2025 385.00p 396.00p 378.00p 381.50p 437,591
21/05/2025 393.00p 396.50p 388.00p 388.00p 160,268
20/05/2025 394.00p 400.00p 393.50p 395.50p 302,650
19/05/2025 399.00p 399.00p 390.50p 393.00p 369,978
16/05/2025 395.00p 401.56p 395.00p 399.00p 201,758
15/05/2025 403.50p 403.50p 391.00p 397.50p 131,654
14/05/2025 400.00p 404.00p 386.00p 395.50p 131,932
13/05/2025 385.00p 397.50p 385.00p 397.50p 452,574
12/05/2025 398.00p 405.50p 389.00p 389.00p 286,095
09/05/2025 390.00p 398.00p 387.00p 392.00p 247,647
08/05/2025 391.00p 395.25p 376.50p 388.50p 743,067
07/05/2025 395.00p 395.00p 383.50p 389.00p 124,199
06/05/2025 379.50p 390.00p 365.50p 387.50p 147,518
05/05/2025 378.00p 380.00p 369.00p 375.50p 121,450
02/05/2025 378.00p 380.00p 369.00p 375.50p 121,450
01/05/2025 365.00p 377.00p 365.00p 376.50p 99,185
30/04/2025 380.00p 380.00p 367.50p 371.00p 385,248
29/04/2025 372.50p 375.00p 368.00p 373.50p 83,941
28/04/2025 372.00p 378.50p 370.00p 371.00p 228,359
25/04/2025 375.00p 378.00p 367.00p 369.00p 220,418
24/04/2025 356.50p 374.50p 355.17p 369.50p 165,826
23/04/2025 360.00p 365.50p 356.50p 359.50p 169,136
22/04/2025 346.00p 355.00p 333.00p 353.00p 779,916
21/04/2025 341.00p 344.00p 332.50p 341.00p 322,181
18/04/2025 341.00p 344.00p 332.50p 341.00p 322,181
17/04/2025 341.00p 344.00p 332.50p 341.00p 322,181
16/04/2025 342.00p 342.00p 337.50p 340.00p 266,695
15/04/2025 339.50p 344.00p 336.50p 341.00p 503,141
14/04/2025 324.50p 341.50p 324.50p 341.00p 579,031
11/04/2025 328.50p 334.50p 319.50p 328.00p 446,812
10/04/2025 319.00p 337.31p 318.00p 323.00p 787,260
09/04/2025 307.00p 312.50p 302.50p 307.00p 199,141
08/04/2025 308.00p 324.50p 308.00p 314.00p 406,009
07/04/2025 310.00p 322.50p 296.00p 309.00p 206,622
04/04/2025 332.00p 346.50p 311.00p 314.00p 240,667
03/04/2025 347.50p 347.50p 334.50p 336.50p 89,105
02/04/2025 350.00p 351.00p 341.00p 348.50p 74,842
01/04/2025 360.00p 360.00p 341.00p 348.50p 281,624
31/03/2025 357.00p 370.00p 345.84p 347.00p 144,931
28/03/2025 366.00p 366.00p 355.00p 359.00p 79,995
27/03/2025 360.00p 373.00p 357.00p 359.00p 146,206
26/03/2025 380.00p 380.00p 366.00p 371.00p 68,565
25/03/2025 380.00p 380.00p 362.75p 368.00p 279,187
24/03/2025 369.00p 369.00p 361.91p 363.00p 159,892
21/03/2025 364.00p 368.50p 362.00p 363.00p 254,910
20/03/2025 370.00p 372.00p 364.50p 368.00p 808,589
19/03/2025 376.00p 376.00p 366.00p 369.00p 136,979
18/03/2025 379.00p 384.00p 370.00p 374.00p 74,074
17/03/2025 370.00p 378.00p 366.00p 374.00p 166,405
14/03/2025 357.00p 368.00p 354.50p 367.00p 360,913
13/03/2025 380.00p 380.00p 354.00p 354.00p 151,654
12/03/2025 368.00p 370.00p 362.00p 365.00p 189,258
11/03/2025 373.00p 378.00p 366.00p 368.00p 220,623
10/03/2025 385.00p 387.00p 372.00p 372.00p 107,277
07/03/2025 369.00p 387.00p 368.00p 386.00p 129,837
06/03/2025 371.00p 377.00p 370.00p 373.00p 103,005
05/03/2025 364.00p 379.00p 364.00p 369.00p 86,186
04/03/2025 376.00p 386.72p 363.00p 363.00p 230,667
03/03/2025 370.00p 380.00p 370.00p 377.00p 132,320
28/02/2025 380.00p 387.00p 373.00p 373.00p 254,438
27/02/2025 389.00p 401.00p 382.00p 385.00p 126,233
26/02/2025 391.00p 396.00p 389.00p 391.00p 162,258
25/02/2025 394.00p 398.00p 390.00p 390.00p 216,764
24/02/2025 385.00p 405.34p 385.00p 395.00p 173,920
21/02/2025 405.00p 406.16p 394.00p 400.00p 140,239
20/02/2025 395.00p 400.00p 390.00p 395.00p 175,484
19/02/2025 400.00p 405.00p 390.00p 395.00p 201,800
18/02/2025 410.00p 410.00p 401.00p 404.00p 81,110
17/02/2025 404.00p 409.00p 403.00p 404.00p 175,909
14/02/2025 396.00p 407.00p 393.00p 405.00p 111,915
13/02/2025 400.00p 401.00p 394.00p 397.00p 110,843
12/02/2025 402.00p 407.00p 395.00p 400.00p 146,294
11/02/2025 389.00p 402.00p 388.00p 401.00p 896,178
10/02/2025 385.00p 396.55p 370.00p 389.00p 239,016
07/02/2025 381.00p 385.00p 371.00p 371.00p 199,910
06/02/2025 392.00p 392.00p 378.00p 380.00p 347,480
05/02/2025 397.00p 401.00p 379.00p 380.00p 1,028,613
04/02/2025 403.00p 405.00p 399.00p 405.00p 193,646
03/02/2025 395.00p 406.00p 384.00p 405.00p 143,824
31/01/2025 375.00p 396.00p 375.00p 394.00p 136,451
30/01/2025 378.00p 388.00p 378.00p 386.00p 268,304
29/01/2025 383.00p 387.00p 376.00p 376.00p 463,189
28/01/2025 369.00p 384.00p 367.00p 381.00p 447,709
27/01/2025 366.00p 374.00p 364.00p 367.00p 107,504
24/01/2025 374.00p 379.00p 371.00p 371.00p 66,261
23/01/2025 371.00p 375.00p 368.00p 371.00p 141,150
22/01/2025 372.00p 378.00p 364.00p 372.00p 156,190
21/01/2025 365.00p 378.00p 365.00p 374.00p 123,606
20/01/2025 366.00p 375.00p 364.00p 369.00p 96,877
17/01/2025 357.00p 372.00p 357.00p 367.00p 80,904
16/01/2025 362.00p 381.00p 359.00p 370.00p 116,238
15/01/2025 370.00p 371.00p 356.00p 370.00p 111,182
14/01/2025 376.00p 376.00p 355.00p 355.00p 573,957
13/01/2025 361.00p 366.96p 357.00p 360.00p 342,863
10/01/2025 370.00p 373.00p 360.62p 361.00p 133,123
09/01/2025 371.00p 390.00p 362.00p 370.00p 199,595
08/01/2025 379.00p 380.00p 370.50p 371.00p 222,929
07/01/2025 393.00p 400.00p 379.00p 379.00p 232,038
06/01/2025 395.00p 416.00p 392.00p 396.00p 131,257
03/01/2025 400.00p 400.00p 394.00p 395.00p 43,039
02/01/2025 409.00p 414.00p 398.00p 398.00p 83,954
01/01/2025 398.00p 411.00p 398.00p 411.00p 45,253
31/12/2024 398.00p 411.00p 398.00p 411.00p 45,253
30/12/2024 411.00p 411.00p 393.00p 398.00p 113,344
27/12/2024 395.00p 413.48p 395.00p 400.00p 62,100
26/12/2024 425.00p 425.00p 407.00p 412.00p 88,436
25/12/2024 425.00p 425.00p 407.00p 412.00p 88,436
24/12/2024 425.00p 425.00p 407.00p 412.00p 88,436
23/12/2024 400.00p 417.00p 397.00p 406.00p 57,845
20/12/2024 429.00p 429.00p 396.00p 403.00p 220,624
19/12/2024 408.00p 419.00p 404.00p 407.00p 238,255
18/12/2024 430.00p 430.00p 405.48p 411.00p 88,359
17/12/2024 412.00p 414.00p 409.00p 409.00p 228,913
16/12/2024 417.00p 422.00p 402.00p 415.00p 112,638
13/12/2024 418.00p 421.00p 412.00p 418.00p 67,100
12/12/2024 418.00p 428.85p 411.50p 418.00p 150,749
11/12/2024 419.00p 423.00p 416.00p 418.00p 621,240
10/12/2024 410.00p 422.00p 410.00p 418.00p 216,955
09/12/2024 417.00p 426.00p 410.02p 420.00p 276,672