1. Share Prices

  2. Foresight Environmental Infrastructure Limited (FGEN)

69.39p+0.49 (+0.72%)05 Dec 2025, 09:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Foresight Environmental Infrastructure Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 202568.00p69.90p67.80p68.90p2,347,468
Dec 3, 202569.00p70.00p68.40p69.80p4,101,903
Dec 2, 202567.70p69.90p66.60p69.80p2,018,860
Dec 1, 202567.80p68.40p67.16p67.95p2,012,863
Nov 28, 202566.70p68.00p65.83p67.70p2,446,956
Nov 27, 202566.10p66.70p65.30p66.60p1,832,718
Nov 26, 202564.60p66.30p64.60p65.30p1,423,403
Nov 25, 202565.50p66.30p64.50p65.50p2,329,424
Nov 24, 202567.00p67.00p65.66p65.70p2,977,395
Nov 21, 202565.40p66.70p64.30p65.90p2,755,320
Nov 20, 202565.20p65.60p64.30p65.60p2,640,535
Nov 19, 202564.50p65.30p63.50p65.00p1,817,170
Nov 18, 202563.50p64.50p63.00p64.00p2,443,365
Nov 17, 202563.00p64.60p61.30p64.20p3,520,166
Nov 14, 202563.20p63.80p61.21p61.90p5,210,391
Nov 13, 202566.00p66.00p63.10p63.20p6,628,566
Nov 12, 202566.90p67.90p64.22p65.90p2,245,604
Nov 11, 202567.00p68.70p66.70p66.90p2,396,905
Nov 10, 202566.40p68.70p66.20p67.70p2,787,861
Nov 7, 202567.90p67.90p65.30p65.80p860,835
Nov 6, 202567.40p68.00p66.50p66.60p1,520,156
Nov 5, 202566.90p67.90p66.90p67.30p1,248,395
Nov 4, 202566.80p67.90p66.80p66.80p1,308,184
Nov 3, 202568.20p69.60p66.20p66.60p3,251,714
Oct 31, 202568.00p69.70p68.00p68.50p1,589,196
Oct 30, 202569.90p70.20p68.10p68.10p1,320,299
Oct 29, 202570.20p70.30p69.10p69.10p969,099
Oct 28, 202570.70p70.70p69.00p69.70p1,203,178
Oct 27, 202567.40p70.50p67.40p70.00p1,975,057
Oct 24, 202570.00p70.00p68.40p68.60p1,059,354
Oct 23, 202569.00p69.50p68.20p69.20p1,211,221
Oct 22, 202569.00p69.40p68.30p68.70p1,626,022
Oct 21, 202569.60p69.80p67.40p68.20p1,500,171
Oct 20, 202568.60p69.90p67.94p69.20p1,392,227
Oct 17, 202567.90p69.00p67.60p68.00p890,853
Oct 16, 202567.30p69.00p67.30p68.50p1,028,145
Oct 15, 202567.20p69.30p67.20p68.80p1,775,198
Oct 14, 202568.80p69.80p67.50p68.40p970,531
Oct 13, 202567.90p69.90p67.10p68.80p2,423,368
Oct 10, 202568.20p69.10p67.50p67.70p1,557,280
Oct 9, 202567.40p68.70p67.00p68.20p7,664,103
Oct 8, 202568.60p69.20p67.00p67.10p4,169,116
Oct 7, 202569.00p70.00p68.00p68.40p1,605,659
Oct 6, 202569.50p70.70p68.25p68.80p2,118,544
Oct 3, 202569.80p71.10p68.99p69.20p2,116,162
Oct 2, 202570.40p71.00p69.60p69.70p1,093,270
Oct 1, 202570.00p70.69p69.50p70.30p2,345,817
Sep 30, 202569.60p70.90p69.20p70.00p3,274,582
Sep 29, 202569.40p71.30p69.00p69.00p1,600,384
Sep 26, 202570.10p71.80p69.30p69.30p1,118,573
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC141.209.29
Greggs PLC1,694.006.54
Ocado Group PLC194.705.67
Ceres Power Holdings PLC354.005.11
Elementis PLC167.204.37
Watches Of Switzerland Group PLC502.003.25

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,011.12-5.50
Baltic Classifieds Group PLC178.40-4.09
Me Group International PLC160.00-1.72
Mony Group PLC186.20-3.02
Safestore Holdings PLC708.50-2.61
Ithaca Energy PLC173.60-2.36