LSE - Delayed Quote
GBp
Foresight Environmental Infrastructure Limited (FGEN.L)
89.90
-0.20
(-0.22%)
At close: October 30 at 4:35:29 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
90.00
90.30
87.50
89.90
89.90
845,587
Oct 29, 2026
90.00
90.10
87.10
90.10
90.10
410,847
Oct 28, 2026
90.00
90.00
88.10
89.50
89.50
595,038
Oct 27, 2026
88.30
90.00
88.30
89.20
89.20
887,258
Oct 26, 2026
87.50
90.00
87.26
89.20
89.20
1,264,694
Oct 23, 2026
87.80
87.80
85.60
87.50
87.50
539,372
Oct 22, 2026
85.50
88.00
85.50
87.60
87.60
1,297,991
Oct 21, 2026
85.20
86.90
84.60
86.90
86.90
1,422,411
Oct 20, 2026
87.50
87.50
85.20
85.20
85.20
867,586
Oct 19, 2026
88.00
89.28
86.10
87.50
87.50
996,722
Oct 16, 2026
88.40
89.50
87.10
89.50
89.50
622,635
Oct 15, 2026
87.00
89.04
85.30
88.60
88.60
904,636
Oct 14, 2026
88.50
88.50
85.30
87.80
87.80
1,686,275
Oct 13, 2026
86.00
87.80
85.60
87.20
87.20
1,468,794
Oct 12, 2026
87.90
87.90
85.50
86.70
86.70
831,526
Oct 9, 2026
85.00
86.40
85.00
85.70
85.70
477,612
Oct 8, 2026
86.10
87.80
85.00
85.30
85.30
705,614
Oct 7, 2026
89.20
89.20
86.07
87.30
87.30
2,210,793
Oct 6, 2026
86.80
88.20
86.54
87.00
87.00
2,678,334
Oct 5, 2026
87.20
88.90
86.00
86.50
86.50
835,061
Oct 2, 2026
89.00
89.00
86.70
87.80
87.80
558,558
Oct 1, 2026
89.20
90.00
86.70
88.30
88.30
666,732
Sep 30, 2026
88.40
88.90
87.40
88.30
88.30
2,357,341
Sep 29, 2026
89.50
89.50
86.70
87.60
87.60
4,574,889
Sep 28, 2026
87.30
89.40
87.00
87.10
87.10
794,639
Sep 25, 2026
89.50
89.50
87.30
87.30
87.30
878,538
Sep 24, 2026
89.50
89.50
87.10
88.20
88.20
526,184
Sep 23, 2026
90.50
90.50
87.30
88.00
88.00
1,279,573
Sep 22, 2026
89.20
90.40
87.80
87.80
87.80
972,365
Sep 21, 2026
90.40
90.40
88.60
89.30
89.30
1,371,594
Sep 18, 2026
89.30
90.30
88.09
89.80
89.80
1,044,762
Sep 17, 2026
86.70
89.50
86.70
88.80
88.80
1,036,998
Sep 16, 2026
88.00
88.40
86.90
87.70
87.70
1,173,341
Sep 15, 2026
87.30
88.00
86.60
87.40
87.40
874,808
Sep 14, 2026
85.20
87.50
85.00
87.50
87.50
1,611,025
Sep 11, 2026
85.20
86.00
84.90
85.40
85.40
1,088,851
Sep 10, 2026
86.80
86.80
84.90
85.80
85.80
1,192,665
Sep 9, 2026
86.00
88.20
84.79
85.00
85.00
1,603,937
Sep 8, 2026
87.40
88.20
85.80
86.50
86.50
893,686
Sep 7, 2026
87.50
88.80
85.20
86.20
86.20
1,629,824
Sep 4, 2026
86.60
87.30
86.20
87.00
87.00
698,068
Sep 3, 2026
2.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
90.00
90.00
85.70
86.70
86.70
2,447,220
Sep 2, 2026
90.00
90.90
89.10
89.60
89.58
1,724,725
Sep 1, 2026
90.20
91.10
89.40
90.20
90.18
1,806,479
Aug 28, 2026
91.00
91.00
88.40
89.60
89.58
1,292,003
Aug 27, 2026
90.00
91.00
89.40
90.50
90.48
1,622,019
Aug 26, 2026
91.70
91.70
90.00
90.10
90.08
1,685,991
Aug 25, 2026
90.00
91.80
89.70
91.70
91.68
2,336,779
Aug 24, 2026
90.80
91.80
88.50
90.30
90.28
1,473,178
Aug 21, 2026
90.50
91.00
89.70
90.60
90.58
1,349,662
Aug 20, 2026
89.90
91.10
89.00
90.20
90.18
1,488,554
Aug 19, 2026
88.30
89.90
87.60
89.90
89.88
2,009,294
Aug 18, 2026
89.40
89.40
87.50
88.20
88.18
1,899,180
Aug 17, 2026
90.00
90.00
88.30
88.40
88.38
2,091,521
Aug 14, 2026
87.40
90.00
85.80
89.40
89.38
1,126,036
Aug 13, 2026
87.00
87.60
85.70
87.00
86.98
1,385,336
Aug 12, 2026
86.60
87.50
85.40
86.00
85.98
1,389,963
Aug 11, 2026
87.00
88.10
85.00
85.40
85.38
1,182,220
Aug 10, 2026
87.00
88.10
85.70
86.90
86.88
1,240,347
Aug 7, 2026
88.00
88.10
85.00
86.60
86.58
702,860
Aug 6, 2026
87.90
87.90
85.10
86.50
86.48
1,096,267
Aug 5, 2026
87.00
88.10
84.90
86.40
86.38
1,004,961
Aug 4, 2026
85.50
86.90
84.00
85.70
85.68
879,587
Aug 3, 2026
87.00
87.00
84.67
85.30
85.28
2,065,229
Jul 31, 2026
86.90
86.90
84.80
86.30
86.28
2,039,985
Jul 30, 2026
85.70
86.80
84.80
85.60
85.58
1,010,045
Jul 29, 2026
85.10
86.70
84.30
85.90
85.88
1,519,618
Jul 28, 2026
85.30
85.90
84.20
85.60
85.58
813,189
Jul 27, 2026
86.00
86.00
84.30
85.00
84.98
1,624,802
Jul 24, 2026
85.90
86.00
83.90
85.40
85.38
852,576
Jul 23, 2026
86.00
86.80
84.50
84.70
84.68
1,135,724
Jul 22, 2026
85.80
86.60
85.00
86.00
85.98
858,704
Jul 21, 2026
85.00
86.90
84.54
85.80
85.78
736,808
Jul 20, 2026
88.80
89.00
84.50
84.90
84.88
1,501,923
Jul 17, 2026
85.80
89.00
84.10
88.20
88.18
2,239,500
Jul 16, 2026
85.00
86.00
84.52
85.80
85.78
466,397
Jul 15, 2026
85.10
86.40
84.80
85.00
84.98
1,587,108
Jul 14, 2026
84.80
86.40
83.90
85.10
85.08
758,062
Jul 13, 2026
85.80
86.50
83.70
85.00
84.98
1,265,486
Jul 10, 2026
84.80
86.40
83.70
85.00
84.98
1,582,064
Jul 9, 2026
85.20
86.00
83.50
84.40
84.38
1,066,877
Jul 8, 2026
86.00
86.00
84.50
85.10
85.08
1,080,145
Jul 7, 2026
84.50
85.70
84.20
85.10
85.08
1,318,008
Jul 6, 2026
85.50
85.50
83.00
84.50
84.48
1,919,046
Jul 3, 2026
83.00
86.32
82.50
84.00
83.98
2,131,087
Jul 2, 2026
84.50
84.50
82.40
83.10
83.08
2,107,681
Jul 1, 2026
85.10
85.50
83.80
84.80
84.78
1,840,900
Jun 30, 2026
86.80
88.30
84.90
85.10
85.08
2,230,551
Jun 29, 2026
86.80
87.50
86.00
86.60
86.58
2,065,911
Jun 26, 2026
86.50
87.40
85.10
86.70
86.68
1,492,320
Jun 25, 2026
85.30
88.50
85.00
86.50
86.48
2,813,811
Jun 24, 2026
85.80
85.80
84.50
85.10
85.08
810,690
Jun 23, 2026
83.80
85.80
82.60
85.20
85.18
1,550,607
Jun 22, 2026
84.60
85.50
83.30
84.50
84.48
1,441,493
Jun 19, 2026
84.60
84.60
82.30
84.40
84.38
1,757,960
Jun 18, 2026
83.00
84.10
82.30
83.80
83.78
1,982,209
Jun 17, 2026
85.40
85.40
82.00
82.40
82.38
1,723,323
Jun 16, 2026
85.50
86.00
83.00
83.00
82.98
2,884,744
Jun 15, 2026
85.90
86.22
83.80
85.40
85.38
3,794,332
Jun 12, 2026
84.00
85.72
82.30
84.40
84.38
3,490,505
Jun 11, 2026
81.90
83.83
80.50
83.30
83.28
1,037,229
Jun 10, 2026
81.20
82.50
80.20
82.00
81.98
1,120,383
Jun 9, 2026
82.70
82.70
79.90
80.90
80.88
1,703,196
Jun 8, 2026
80.50
82.14
80.10
80.40
80.38
1,337,949
Jun 5, 2026
81.20
82.30
80.30
81.50
81.48
1,031,272
Jun 4, 2026
1.99
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
82.00
83.50
79.70
80.70
80.68
3,042,400
Jun 3, 2026
82.40
84.70
82.30
83.20
83.16
2,672,286
Jun 2, 2026
83.50
85.00
82.40
83.30
83.26
3,014,822
Jun 1, 2026
83.60
85.30
82.70
83.80
83.76
2,663,312
May 29, 2026
81.00
82.90
80.00
82.90
82.86
3,262,185
May 28, 2026
77.80
82.30
77.80
80.20
80.16
2,121,428
May 27, 2026
77.40
79.03
76.20
79.00
78.96
3,714,794
May 26, 2026
76.10
77.81
75.40
75.80
75.76
3,497,064
May 22, 2026
77.60
79.10
76.00
76.00
75.96
4,197,966
May 21, 2026
75.80
78.00
75.80
77.60
77.56
1,018,402
May 20, 2026
75.70
77.94
74.30
77.60
77.56
1,348,736
May 19, 2026
75.60
76.90
75.10
76.00
75.96
2,365,949
May 18, 2026
74.40
77.00
73.60
75.60
75.56
1,228,583
May 15, 2026
73.40
76.00
73.30
76.00
75.96
1,942,703
May 14, 2026
73.30
75.50
73.30
75.30
75.27
905,957
May 13, 2026
74.50
74.50
72.70
73.30
73.27
1,355,309
May 12, 2026
74.00
74.50
72.60
74.20
74.17
819,025
May 11, 2026
74.00
74.90
73.30
74.00
73.97
1,821,523
May 8, 2026
72.20
74.00
71.10
73.80
73.77
2,287,171
May 7, 2026
73.00
74.00
71.60
73.00
72.97
1,373,833
May 6, 2026
71.70
73.90
71.10
72.50
72.47
3,207,572
May 5, 2026
72.10
74.40
71.00
71.70
71.67
2,018,458
May 1, 2026
71.70
74.20
71.35
73.00
72.97
1,419,141
Apr 30, 2026
72.10
72.60
70.70
72.40
72.37
617,048
Apr 29, 2026
72.00
72.80
71.10
71.70
71.67
975,949
Apr 28, 2026
72.00
72.80
70.80
72.00
71.97
1,508,994
Apr 27, 2026
71.50
72.80
70.50
72.20
72.17
1,662,628
Apr 24, 2026
70.70
71.60
69.60
70.40
70.37
2,138,073
Apr 23, 2026
71.00
72.90
70.10
70.90
70.87
1,168,722
Apr 22, 2026
71.60
73.00
70.30
72.20
72.17
1,869,568
Apr 21, 2026
69.80
72.29
69.40
71.60
71.57
1,314,205
Apr 20, 2026
71.00
72.90
69.00
69.40
69.37
1,804,579
Apr 17, 2026
72.90
74.20
71.29
71.50
71.47
2,862,305
Apr 16, 2026
73.60
74.30
72.90
73.40
73.37
2,721,134
Apr 15, 2026
73.50
74.20
72.90
73.00
72.97
1,442,310
Apr 14, 2026
72.50
74.60
71.50
73.50
73.47
3,468,735
Apr 13, 2026
71.70
73.50
71.00
72.60
72.57
2,780,286
Apr 10, 2026
69.50
72.00
69.10
72.00
71.97
4,222,274
Apr 9, 2026
70.00
71.00
69.09
69.60
69.57
1,868,565
Apr 8, 2026
70.00
71.10
69.00
70.20
70.17
3,148,819
Apr 7, 2026
68.80
70.70
67.50
68.80
68.77
5,216,692
Apr 2, 2026
68.00
69.00
67.10
67.20
67.17
2,277,588
Apr 1, 2026
69.50
69.50
67.30
68.00
67.97
2,624,327
Mar 31, 2026
69.50
69.50
67.70
68.00
67.97
3,090,124
Mar 30, 2026
71.00
72.50
68.10
68.10
68.07
1,894,384
Mar 27, 2026
74.50
74.50
70.20
70.20
70.17
2,111,675
Mar 26, 2026
73.20
74.40
73.00
73.30
73.27
1,160,978
Mar 25, 2026
72.90
74.50
71.40
73.60
73.57
1,869,789
Mar 24, 2026
71.40
72.90
70.60
71.90
71.87
806,747
Mar 23, 2026
72.10
73.70
70.20
71.80
71.77
1,996,656
Mar 20, 2026
73.40
74.03
72.30
73.40
73.37
2,023,501
Mar 19, 2026
72.20
73.50
72.00
72.80
72.77
1,046,954
Mar 18, 2026
72.00
73.60
71.50
72.20
72.17
1,514,840
Mar 17, 2026
72.50
74.00
71.00
72.30
72.27
1,713,369
Mar 16, 2026
72.10
73.70
70.66
71.10
71.07
2,393,718
Mar 13, 2026
74.00
76.10
72.00
72.30
72.27
1,330,645
Mar 12, 2026
75.00
76.40
74.00
74.00
73.97
1,158,686
Mar 11, 2026
75.70
76.50
74.69
74.70
74.67
1,383,575
Mar 10, 2026
74.40
76.50
73.40
76.00
75.96
3,138,679
Mar 9, 2026
72.50
74.80
72.50
74.60
74.57
3,116,332
Mar 6, 2026
72.20
74.60
71.20
73.50
73.47
4,222,032
Mar 5, 2026
1.99
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
72.70
73.45
70.20
72.20
72.17
2,847,712
Mar 4, 2026
74.00
74.90
72.50
74.60
74.55
3,665,646
Mar 3, 2026
73.70
74.60
72.50
73.50
73.45
1,580,852
Mar 2, 2026
72.00
75.20
73.70
74.00
73.95
5,050,965
Feb 27, 2026
70.30
72.02
69.60
72.00
71.95
2,407,952
Feb 26, 2026
69.10
70.10
67.30
70.00
69.95
3,475,638
Feb 25, 2026
68.40
69.40
67.20
67.30
67.25
4,028,428
Feb 24, 2026
68.00
68.46
67.20
67.50
67.45
1,845,275
Feb 23, 2026
67.90
69.40
66.70
68.00
67.95
1,168,482
Feb 20, 2026
67.90
68.40
66.95
67.20
67.15
1,148,154
Feb 19, 2026
68.10
68.30
67.20
67.80
67.75
1,096,295
Feb 18, 2026
68.30
69.90
67.20
68.00
67.95
968,013
Feb 17, 2026
70.00
71.20
66.66
67.60
67.55
2,222,169
Feb 16, 2026
70.00
71.20
69.00
69.20
69.15
1,719,645
Feb 13, 2026
70.50
70.90
69.00
70.00
69.95
1,593,126
Feb 12, 2026
71.20
71.40
68.70
69.10
69.05
1,360,681
Feb 11, 2026
72.00
72.70
70.00
70.20
70.15
1,527,970
Feb 10, 2026
72.60
72.60
71.00
71.00
70.95
1,397,822
Feb 9, 2026
72.60
72.70
71.70
71.90
71.85
1,139,701
Feb 6, 2026
71.80
73.30
70.68
71.60
71.55
1,919,497
Feb 5, 2026
72.80
74.30
71.60
71.80
71.75
1,686,137
Feb 4, 2026
72.10
74.40
72.10
73.30
73.25
1,172,916
Feb 3, 2026
73.70
74.30
72.80
73.30
73.25
1,677,488
Feb 2, 2026
73.30
73.70
71.70
73.70
73.65
2,182,359
Jan 30, 2026
72.50
73.60
72.00
72.60
72.55
476,093
Jan 29, 2026
73.00
74.20
72.00
72.50
72.45
934,457
Jan 28, 2026
72.50
74.10
72.00
72.60
72.55
1,581,148
Jan 27, 2026
72.00
72.50
71.60
72.00
71.95
1,109,560
Jan 26, 2026
71.00
72.90
70.60
72.00
71.95
2,007,163
Jan 23, 2026
70.70
71.90
69.80
71.90
71.85
1,852,754
Jan 22, 2026
69.60
71.20
68.70
70.30
70.25
1,263,974
Jan 21, 2026
69.20
71.20
68.20
68.80
68.75
848,292
Jan 20, 2026
70.00
71.40
69.10
69.50
69.45
1,508,634
Jan 19, 2026
70.80
71.10
69.70
70.20
70.15
1,094,982
Jan 16, 2026
70.10
71.50
69.50
71.00
70.95
944,458
Jan 15, 2026
71.00
71.20
68.60
70.10
70.05
901,230
Jan 14, 2026
70.00
71.30
68.60
69.20
69.15
1,289,704
Jan 13, 2026
69.80
69.90
68.50
69.00
68.95
716,856
Jan 12, 2026
68.90
70.70
66.80
69.80
69.75
2,447,675
Jan 9, 2026
67.80
68.99
67.10
68.00
67.95
1,040,741
Jan 8, 2026
67.60
69.10
66.30
67.70
67.65
1,577,571
Jan 7, 2026
67.00
68.02
66.70
67.40
67.35
1,100,892
Jan 6, 2026
65.60
68.00
65.60
67.50
67.45
760,097
Jan 5, 2026
66.80
67.70
65.10
67.00
66.95
1,046,449
Jan 2, 2026
67.40
67.40
65.30
66.10
66.05
702,327
Dec 31, 2025
65.50
66.40
65.50
65.80
65.75
387,026
Dec 30, 2025
65.50
67.00
65.40
66.00
65.95
842,388
Dec 29, 2025
66.80
67.40
64.70
65.50
65.45
1,932,360
Dec 24, 2025
65.70
67.70
64.70
65.30
65.25
803,634
Dec 23, 2025
68.00
68.00
65.30
66.20
66.15
742,460
Dec 22, 2025
67.00
67.90
65.70
66.10
66.05
1,161,570
Dec 19, 2025
68.00
68.00
67.20
67.20
67.15
1,171,025
Dec 18, 2025
68.00
68.00
67.40
67.60
67.55
1,534,801
Dec 17, 2025
68.50
68.50
66.80
67.50
67.45
972,214
Dec 16, 2025
67.40
68.40
66.80
67.40
67.35
907,471
Dec 15, 2025
67.50
68.50
64.60
67.70
67.65
935,670
Dec 12, 2025
64.90
67.43
64.90
67.40
67.35
1,758,900
Dec 11, 2025
65.50
66.90
64.10
64.90
64.85
1,510,174
Dec 10, 2025
65.80
66.90
64.45
65.60
65.55
1,258,151
Dec 9, 2025
67.50
68.70
65.60
65.70
65.65
923,619
Dec 8, 2025
68.60
69.00
67.30
67.30
67.25
1,212,954
Dec 5, 2025
69.30
69.90
68.30
68.80
68.75
1,346,702
Dec 4, 2025
1.99
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
68.00
69.90
67.80
68.90
68.85
2,347,468
Dec 3, 2025
69.00
70.00
68.40
69.80
69.73
4,101,903
Dec 2, 2025
67.70
69.90
66.60
69.80
69.73
2,018,860
Dec 1, 2025
67.80
68.40
66.40
67.70
67.63
2,194,528
Nov 28, 2025
66.70
68.00
65.83
67.70
67.63
2,446,956
Nov 27, 2025
66.10
66.70
65.30
66.60
66.53
1,832,718
Nov 26, 2025
64.60
66.30
64.60
65.30
65.23
1,423,403
Nov 25, 2025
65.50
66.30
64.50
65.50
65.43
2,329,424
Nov 24, 2025
67.00
67.00
65.65
65.70
65.63
2,977,395
Nov 21, 2025
65.40
66.70
64.30
65.90
65.83
2,755,320
Nov 20, 2025
65.20
65.60
64.30
65.60
65.53
2,640,535
Nov 19, 2025
64.50
65.30
63.50
65.00
64.93
1,817,170
Nov 18, 2025
63.50
64.50
63.00
64.00
63.94
2,443,365
Nov 17, 2025
63.00
64.60
61.30
64.20
64.13
3,520,166
Nov 14, 2025
63.20
63.80
61.21
61.90
61.84
5,210,391
Nov 13, 2025
66.00
66.00
63.10
63.20
63.14
6,628,566
Nov 12, 2025
66.90
67.90
64.22
65.90
65.83
2,245,604
Nov 11, 2025
67.00
68.70
66.70
66.90
66.83
2,396,905
Nov 10, 2025
66.40
68.70
66.20
67.70
67.63
2,787,861
Nov 7, 2025
67.90
67.90
65.30
65.80
65.73
952,661
Nov 6, 2025
67.40
68.00
66.50
66.60
66.53
1,520,156
Nov 5, 2025
66.90
67.90
66.90
67.30
67.23
1,248,395
Nov 4, 2025
66.80
67.90
66.80
66.80
66.73
1,308,184
Nov 3, 2025
68.20
69.60
66.20
66.60
66.53
3,251,714
Oct 31, 2025
68.00
69.70
68.00
68.50
68.43
1,589,196
Oct 30, 2025
69.90
70.20
68.10
68.10
68.03
1,320,299
