1. Share Prices

  2. Foresight Group Holdings Limited (FSG)

410.00p+2.00 (+0.49%)05 Dec 2025, 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
Dec 5, 2025412.00p413.35p405.00p410.00p291,087
Dec 4, 2025407.00p410.00p405.00p408.00p245,735
Dec 3, 2025412.00p418.50p396.00p402.50p666,005
Dec 2, 2025458.00p459.50p409.50p409.50p725,325
Dec 1, 2025465.00p476.50p455.00p461.50p450,030
Nov 28, 2025470.00p478.00p466.50p476.00p120,834
Nov 27, 2025456.50p469.50p451.55p469.50p200,704
Nov 26, 2025453.00p457.50p445.50p456.50p170,292
Nov 25, 2025452.50p452.50p442.00p452.50p246,305
Nov 24, 2025450.00p451.50p445.00p445.00p574,478
Nov 21, 2025451.50p455.00p445.00p448.50p135,689
Nov 20, 2025461.00p467.00p453.70p456.00p267,544
Nov 19, 2025470.00p470.00p455.50p459.00p196,316
Nov 18, 2025475.00p475.00p455.00p464.00p154,367
Nov 17, 2025478.00p480.00p466.00p467.50p231,731
Nov 14, 2025485.00p485.00p465.50p475.00p432,794
Nov 13, 2025476.00p489.00p476.00p482.50p1,811,032
Nov 12, 2025490.00p490.00p479.00p484.00p117,754
Nov 11, 2025480.00p489.00p478.80p489.00p434,836
Nov 10, 2025476.00p489.00p472.50p481.00p339,036
Nov 7, 2025470.00p474.00p466.00p469.00p212,637
Nov 6, 2025472.00p478.50p467.00p471.00p75,920
Nov 5, 2025475.00p476.00p469.14p475.00p235,958
Nov 4, 2025460.00p475.00p451.00p474.00p344,265
Nov 3, 2025465.00p465.00p454.50p461.50p104,300
Oct 31, 2025456.50p461.00p452.44p456.00p212,224
Oct 30, 2025457.00p460.00p450.00p455.00p341,047
Oct 29, 2025473.00p473.00p458.00p458.00p180,845
Oct 28, 2025473.00p473.00p462.50p467.50p86,647
Oct 27, 2025467.00p470.00p461.50p467.50p192,038
Oct 24, 2025468.50p473.00p462.50p468.00p153,480
Oct 23, 2025463.00p469.50p462.50p469.50p421,322
Oct 22, 2025461.00p467.00p457.00p464.50p963,684
Oct 21, 2025465.00p465.75p459.00p459.00p496,382
Oct 20, 2025458.00p463.50p451.50p461.00p615,922
Oct 17, 2025455.00p459.50p446.50p455.00p964,907
Oct 16, 2025470.00p470.00p457.00p459.00p293,571
Oct 15, 2025468.00p468.00p459.00p459.50p237,394
Oct 14, 2025462.00p466.00p459.00p464.50p366,704
Oct 13, 2025464.00p468.00p456.88p465.00p497,012
Oct 10, 2025480.00p480.00p457.80p459.00p258,960
Oct 9, 2025475.50p480.00p472.50p478.00p327,310
Oct 8, 2025490.00p492.50p470.00p478.00p880,646
Oct 7, 2025477.50p481.50p470.50p472.00p558,861
Oct 6, 2025494.00p494.00p473.50p473.50p205,029
Oct 3, 2025480.00p491.50p479.50p491.00p450,210
Oct 2, 2025485.00p488.00p470.00p480.00p585,404
Oct 1, 2025483.00p487.00p480.50p485.50p243,283
Sep 30, 2025480.00p489.50p478.00p487.50p744,363
Sep 29, 2025470.00p482.00p463.50p480.00p196,920
123456
Showing 1 to 50 of 252

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 PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.