1. Share Prices

  2. Foresight Group Holdings Limited (FSG)

489.00p-5.00 (-1.01%)06 Sep 2024, 16:35
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
Sep 6, 2024500.00p500.00p489.00p489.00p102,990
Sep 5, 2024499.00p500.00p491.00p494.00p251,682
Sep 4, 2024508.00p508.00p496.00p500.00p255,982
Sep 3, 2024506.00p510.00p504.00p504.00p151,515
Sep 2, 2024530.00p530.00p506.00p506.00p132,593
Aug 30, 2024520.00p520.00p514.00p514.00p82,994
Aug 29, 2024510.00p522.00p510.00p518.00p126,604
Aug 28, 2024518.00p524.00p513.99p520.00p49,416
Aug 27, 2024510.00p528.00p510.00p520.00p132,342
Aug 23, 2024520.00p520.00p518.00p518.00p14,835
Aug 22, 2024530.00p530.00p514.00p518.00p44,788
Aug 21, 2024518.00p522.00p516.00p520.00p73,362
Aug 20, 2024522.00p528.00p516.00p518.00p22,524
Aug 19, 2024518.00p526.00p512.00p522.00p51,068
Aug 16, 2024526.00p530.00p512.00p520.00p30,131
Aug 15, 2024508.00p538.00p501.55p528.00p80,363
Aug 14, 2024506.00p508.00p494.00p499.00p113,814
Aug 13, 2024490.00p506.00p486.65p499.00p51,183
Aug 12, 2024500.00p504.00p489.00p489.00p80,059
Aug 9, 2024480.00p504.00p480.00p499.00p30,628
Aug 8, 2024485.00p489.67p473.00p488.00p39,609
Aug 7, 2024476.00p487.00p470.00p487.00p151,301
Aug 6, 2024487.00p493.00p472.00p472.00p180,529
Aug 5, 2024504.00p504.00p469.00p478.00p488,733
Aug 2, 2024518.00p520.00p502.00p504.00p189,351
Aug 1, 2024522.00p525.00p520.00p522.00p135,368
Jul 31, 2024520.00p524.00p516.10p522.00p393,063
Jul 30, 2024512.00p522.00p510.00p518.00p242,082
Jul 29, 2024518.00p523.20p510.00p512.00p106,767
Jul 26, 2024497.00p516.00p497.00p516.00p1,380,957
Jul 25, 2024495.00p497.00p490.00p496.00p59,719
Jul 24, 2024500.00p500.67p493.97p495.00p125,020
Jul 23, 2024500.00p502.00p492.00p502.00p145,106
Jul 22, 2024498.00p502.00p498.00p500.00p95,560
Jul 19, 2024500.00p500.00p487.99p498.00p131,176
Jul 18, 2024506.00p507.20p500.00p502.00p197,759
Jul 17, 2024510.00p510.00p506.00p510.00p8,850
Jul 16, 2024508.00p514.00p506.00p510.00p57,944
Jul 15, 2024512.00p512.00p508.00p508.00p46,830
Jul 12, 2024516.00p516.00p508.10p510.00p103,400
Jul 11, 2024510.00p512.00p508.00p510.00p244,434
Jul 10, 2024510.00p512.00p506.00p510.00p165,304
Jul 9, 2024510.00p512.00p506.00p510.00p53,667
Jul 8, 2024512.00p514.00p506.00p510.00p115,142
Jul 5, 2024510.00p512.00p504.00p510.00p172,868
Jul 4, 2024506.00p514.00p502.00p508.00p1,158,290
Jul 3, 2024492.00p518.00p490.00p518.00p98,462
Jul 2, 2024488.00p504.00p482.00p494.00p58,403
Jul 1, 2024475.00p484.00p469.00p478.00p58,134
Jun 28, 2024463.00p481.80p459.00p470.00p273,512
123456
Showing 1 to 50 of 254

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:
05 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Molten Ventures PLC410.002.50
Safestore Holdings PLC892.001.94
Alfa Financial Software Holdings PLC218.001.87
British Land Company PLC442.001.80
Tritax Eurobox PLC71.001.72
Goodwin PLC7,220.001.69

Fallers

CompanyPrice% Chg
Babcock International Group PLC467.60-6.76
Vistry Group PLC1,340.00-6.29
Bank Of Georgia Group PLC4,055.00-6.24
Kainos Group PLC840.00-5.62
Ithaca Energy PLC109.80-5.34
Auction Technology Group PLC369.50-5.26
Risers/fallers data from previous trading day.