LSE - Delayed Quote
GBp
Foresight Solar Fund Limited (FSFL.L)
68.00
-0.20
(-0.29%)
At close: October 30 at 5:35:25 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
68.00
68.90
66.72
68.00
68.00
792,133
Oct 29, 2026
68.00
68.70
66.70
68.20
68.20
732,451
Oct 28, 2026
67.70
68.64
66.90
68.00
68.00
702,460
Oct 27, 2026
68.40
69.50
67.18
67.20
67.20
732,291
Oct 26, 2026
68.50
69.50
67.20
68.00
68.00
1,132,593
Oct 23, 2026
68.70
69.50
67.70
69.50
69.50
358,855
Oct 22, 2026
2.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
69.00
69.00
67.50
68.00
68.00
602,139
Oct 21, 2026
71.00
71.00
69.50
70.30
70.28
649,015
Oct 20, 2026
70.50
71.20
69.20
69.70
69.68
1,626,135
Oct 19, 2026
70.00
71.00
69.10
70.00
69.98
1,455,874
Oct 16, 2026
71.20
71.20
68.60
70.50
70.48
1,945,682
Oct 15, 2026
70.00
70.30
68.50
70.00
69.98
393,690
Oct 14, 2026
70.00
70.00
68.20
69.20
69.18
638,708
Oct 13, 2026
70.00
70.80
68.40
70.40
70.38
749,861
Oct 12, 2026
68.60
71.10
68.30
70.00
69.98
761,064
Oct 9, 2026
69.90
69.90
68.50
68.50
68.48
421,671
Oct 8, 2026
69.20
70.90
68.50
68.50
68.48
278,361
Oct 7, 2026
70.00
70.00
68.60
69.20
69.18
4,502,684
Oct 6, 2026
68.90
69.50
68.40
68.80
68.78
4,989,597
Oct 5, 2026
69.00
72.40
68.51
68.60
68.58
1,878,573
Oct 2, 2026
69.10
71.90
69.10
69.90
69.88
1,275,183
Oct 1, 2026
70.10
72.00
69.80
70.80
70.78
804,454
Sep 30, 2026
71.00
72.00
70.00
70.40
70.38
722,524
Sep 29, 2026
71.00
71.64
70.40
70.60
70.58
514,401
Sep 28, 2026
70.50
71.90
70.30
71.00
70.98
2,007,649
Sep 25, 2026
70.50
71.40
70.30
71.00
70.98
1,236,745
Sep 24, 2026
70.90
71.50
70.20
70.90
70.88
505,391
Sep 23, 2026
71.00
71.50
70.50
70.60
70.58
392,748
Sep 22, 2026
71.50
72.00
70.08
70.50
70.48
850,114
Sep 21, 2026
70.80
71.60
69.50
71.60
71.58
483,056
Sep 18, 2026
71.00
71.50
69.40
70.50
70.48
529,513
Sep 17, 2026
69.80
71.00
69.80
70.90
70.88
535,925
Sep 16, 2026
69.10
71.40
69.00
70.70
70.68
299,087
Sep 15, 2026
69.00
71.50
69.00
69.90
69.88
351,502
Sep 14, 2026
70.00
71.50
69.00
71.00
70.98
1,232,710
Sep 11, 2026
70.10
70.90
69.00
69.60
69.58
250,078
Sep 10, 2026
69.10
70.80
69.00
69.50
69.48
1,070,728
Sep 9, 2026
69.30
71.00
69.00
69.60
69.58
826,107
Sep 8, 2026
70.90
70.90
69.00
70.30
70.28
908,417
Sep 7, 2026
70.60
71.50
69.42
69.80
69.78
550,728
Sep 4, 2026
70.60
71.00
69.50
70.00
69.98
1,647,140
Sep 3, 2026
69.80
70.70
69.30
70.50
70.48
989,082
Sep 2, 2026
69.30
70.00
68.60
68.60
68.58
1,272,918
Sep 1, 2026
71.20
71.60
69.70
69.80
69.78
1,183,586
Aug 28, 2026
70.00
71.20
70.00
71.20
71.18
1,808,747
Aug 27, 2026
70.80
71.20
70.30
70.30
70.28
550,664
Aug 26, 2026
71.00
71.60
69.80
71.20
71.18
448,254
Aug 25, 2026
70.40
71.00
69.90
71.00
70.98
826,241
Aug 24, 2026
70.40
71.00
69.20
70.30
70.28
803,048
Aug 21, 2026
69.00
70.60
69.00
70.40
70.38
951,159
Aug 20, 2026
70.70
71.00
69.00
70.00
69.98
634,802
Aug 19, 2026
69.00
71.00
69.00
69.70
69.68
547,185
Aug 18, 2026
71.00
71.10
69.00
69.80
69.78
1,224,167
Aug 17, 2026
69.00
71.32
69.00
69.60
69.58
1,474,374
Aug 14, 2026
69.00
71.10
68.20
70.50
70.48
905,482
Aug 13, 2026
70.40
70.50
68.10
68.50
68.48
922,073
Aug 12, 2026
69.80
70.50
68.00
69.50
69.48
1,310,764
Aug 11, 2026
70.30
71.60
67.60
69.20
69.18
1,978,879
Aug 10, 2026
71.40
73.60
68.90
69.60
69.58
1,785,803
Aug 7, 2026
70.30
74.00
70.20
71.20
71.18
859,109
Aug 6, 2026
73.30
73.30
70.20
70.20
70.18
439,195
Aug 5, 2026
71.10
73.30
70.32
71.50
71.48
530,069
Aug 4, 2026
73.30
73.30
70.30
71.00
70.98
389,164
Aug 3, 2026
72.50
73.20
69.90
70.20
70.18
833,071
Jul 31, 2026
71.00
73.30
70.30
71.40
71.38
636,294
Jul 30, 2026
70.60
73.50
70.47
71.20
71.18
515,387
Jul 29, 2026
71.00
73.70
70.60
70.60
70.58
697,429
Jul 28, 2026
71.20
73.50
71.00
72.40
72.38
989,041
Jul 27, 2026
71.00
73.80
71.00
71.20
71.18
770,016
Jul 24, 2026
71.00
73.30
71.00
71.00
70.98
505,036
Jul 23, 2026
2.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
73.80
73.80
70.60
71.00
70.98
1,028,483
Jul 22, 2026
75.00
75.30
72.60
74.20
74.16
969,900
Jul 21, 2026
75.00
75.00
73.60
74.60
74.56
744,470
Jul 20, 2026
75.00
75.04
73.50
74.90
74.86
1,149,569
Jul 17, 2026
74.90
75.00
72.60
74.50
74.46
838,402
Jul 16, 2026
73.80
74.90
70.70
74.10
74.06
1,423,359
Jul 15, 2026
73.50
73.52
71.10
73.30
73.26
1,140,935
Jul 14, 2026
70.70
73.00
70.60
71.00
70.96
447,053
Jul 13, 2026
72.30
73.00
70.60
72.70
72.66
839,851
Jul 10, 2026
72.40
73.00
71.10
72.40
72.36
579,898
Jul 9, 2026
72.00
72.50
70.90
72.40
72.36
562,855
Jul 8, 2026
72.00
72.60
71.00
72.00
71.96
332,948
Jul 7, 2026
71.90
72.80
70.80
72.00
71.96
626,284
Jul 6, 2026
72.80
72.80
70.00
71.20
71.16
659,139
Jul 3, 2026
69.60
72.80
69.50
70.80
70.76
631,811
Jul 2, 2026
71.00
72.90
70.20
70.20
70.16
545,129
Jul 1, 2026
71.30
71.50
69.50
70.50
70.46
838,718
Jun 30, 2026
70.50
72.40
69.40
70.80
70.76
948,183
Jun 29, 2026
72.00
73.00
70.80
70.80
70.76
542,530
Jun 26, 2026
72.90
73.00
70.60
72.00
71.96
773,067
Jun 25, 2026
72.20
73.00
70.50
70.80
70.76
1,086,561
Jun 24, 2026
73.00
73.00
70.00
71.40
71.36
730,550
Jun 23, 2026
73.00
73.00
69.80
69.80
69.76
1,246,704
Jun 22, 2026
73.00
74.10
70.80
70.80
70.76
641,462
Jun 19, 2026
73.60
74.00
71.10
72.40
72.36
1,886,611
Jun 18, 2026
73.40
74.40
71.60
73.20
73.16
1,086,887
Jun 17, 2026
73.00
74.15
71.70
72.90
72.86
1,058,013
Jun 16, 2026
71.80
73.40
71.40
71.60
71.56
628,268
Jun 15, 2026
72.50
73.90
72.30
72.70
72.66
983,129
Jun 12, 2026
73.50
74.60
72.40
73.60
73.56
945,042
Jun 11, 2026
71.90
74.40
71.00
72.50
72.46
1,094,112
Jun 10, 2026
70.50
74.00
69.40
73.70
73.66
1,391,299
Jun 9, 2026
70.00
72.10
69.50
70.20
70.16
654,493
Jun 8, 2026
73.00
73.00
69.50
70.40
70.36
1,102,317
Jun 5, 2026
70.70
73.00
70.00
70.30
70.26
1,040,019
Jun 4, 2026
70.60
72.50
70.10
72.10
72.06
656,026
Jun 3, 2026
70.50
72.36
70.00
70.00
69.96
1,213,240
Jun 2, 2026
70.40
72.40
69.40
71.00
70.96
1,048,495
Jun 1, 2026
68.00
73.11
68.00
70.00
69.96
3,508,884
May 29, 2026
66.70
68.40
66.70
67.50
67.46
966,293
May 28, 2026
66.20
67.50
66.20
66.80
66.76
392,344
May 27, 2026
65.50
67.50
65.50
66.60
66.56
909,786
May 26, 2026
65.50
67.00
64.50
66.30
66.26
924,184
May 22, 2026
65.60
65.90
64.20
65.10
65.06
912,027
May 21, 2026
64.00
65.50
64.00
65.00
64.96
1,023,526
May 20, 2026
64.30
65.60
64.10
64.90
64.86
599,275
May 19, 2026
63.70
65.00
63.20
64.50
64.46
851,995
May 18, 2026
62.50
64.70
62.50
63.90
63.86
718,824
May 15, 2026
62.50
64.50
62.50
63.40
63.36
967,732
May 14, 2026
62.50
64.50
62.50
63.50
63.46
1,055,133
May 13, 2026
63.90
64.00
62.70
63.60
63.56
681,104
May 12, 2026
63.80
63.90
62.80
63.70
63.66
566,525
May 11, 2026
62.60
64.00
62.60
63.60
63.56
558,449
May 8, 2026
63.00
64.00
62.50
62.90
62.86
719,722
May 7, 2026
63.50
65.40
63.00
63.00
62.96
705,166
May 6, 2026
64.10
65.70
63.40
63.40
63.36
545,167
May 5, 2026
64.00
65.80
64.00
64.30
64.26
1,440,080
May 1, 2026
63.20
65.20
63.10
65.20
65.16
1,515,508
Apr 30, 2026
64.20
65.00
63.20
64.40
64.36
333,181
Apr 29, 2026
64.40
64.80
63.20
63.70
63.66
619,634
Apr 28, 2026
63.50
64.40
63.10
63.90
63.86
1,155,845
Apr 27, 2026
64.10
64.50
63.20
63.60
63.56
1,396,732
Apr 24, 2026
64.10
64.50
63.00
64.00
63.96
1,142,761
Apr 23, 2026
2.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
64.50
65.00
62.60
64.00
63.96
893,534
Apr 22, 2026
64.40
67.00
64.40
66.30
66.24
1,670,996
Apr 21, 2026
63.70
64.84
62.71
64.50
64.44
2,756,343
Apr 20, 2026
64.70
65.50
63.60
64.00
63.94
2,184,468
Apr 17, 2026
66.80
67.00
64.30
64.80
64.74
3,111,416
Apr 16, 2026
67.20
67.90
66.42
66.90
66.84
1,677,849
Apr 15, 2026
66.30
68.17
66.00
66.90
66.84
1,335,527
Apr 14, 2026
65.70
68.90
65.10
68.00
67.94
2,208,462
Apr 13, 2026
66.00
66.90
64.10
66.00
65.94
2,108,586
Apr 10, 2026
64.00
66.00
64.00
65.00
64.94
1,464,443
Apr 9, 2026
64.10
65.20
63.00
64.50
64.44
1,210,186
Apr 8, 2026
64.00
65.88
63.30
63.50
63.44
2,600,968
Apr 7, 2026
63.90
64.70
63.20
64.00
63.94
2,033,244
Apr 2, 2026
63.10
63.78
61.30
63.20
63.15
1,241,409
Apr 1, 2026
62.60
63.10
61.60
62.70
62.65
1,418,436
Mar 31, 2026
59.70
62.60
59.70
61.60
61.55
1,303,757
Mar 30, 2026
59.60
61.40
59.60
60.90
60.85
1,328,294
Mar 27, 2026
61.40
61.90
60.00
60.00
59.95
1,636,142
Mar 26, 2026
61.40
61.90
60.88
61.30
61.25
1,261,145
Mar 25, 2026
61.60
62.20
61.20
61.40
61.35
1,243,308
Mar 24, 2026
61.70
62.80
60.60
61.30
61.25
1,208,048
Mar 23, 2026
63.20
64.80
60.50
60.60
60.55
1,642,679
Mar 20, 2026
63.90
65.10
63.10
63.10
63.05
2,108,322
Mar 19, 2026
63.70
65.00
63.00
63.80
63.74
1,733,488
Mar 18, 2026
63.60
64.00
63.30
63.60
63.54
1,197,110
Mar 17, 2026
62.50
64.00
62.50
63.60
63.54
1,198,938
Mar 16, 2026
62.20
63.60
61.50
62.50
62.45
574,336
Mar 13, 2026
62.80
64.90
61.80
61.80
61.75
960,657
Mar 12, 2026
62.90
65.00
62.40
63.90
63.84
1,846,305
Mar 11, 2026
65.00
65.80
61.90
62.80
62.75
2,463,443
Mar 10, 2026
63.40
66.00
62.80
65.00
64.94
931,116
Mar 9, 2026
63.50
65.70
63.00
63.50
63.44
1,277,455
Mar 6, 2026
64.70
65.00
62.80
63.60
63.54
1,650,161
Mar 5, 2026
63.80
65.40
62.80
64.30
64.24
1,815,868
Mar 4, 2026
62.30
65.50
61.80
63.90
63.84
1,289,706
Mar 3, 2026
63.80
64.90
62.60
62.60
62.55
1,898,175
Mar 2, 2026
64.00
64.80
63.60
64.30
64.24
1,642,007
Feb 27, 2026
62.50
64.20
61.90
63.60
63.54
1,657,296
Feb 26, 2026
62.80
63.90
62.04
62.70
62.65
1,048,034
Feb 25, 2026
63.20
63.90
61.90
63.10
63.05
1,159,579
Feb 24, 2026
62.50
63.65
60.90
63.10
63.05
595,092
Feb 23, 2026
60.70
62.80
60.70
62.50
62.45
1,288,168
Feb 20, 2026
61.00
62.30
60.70
61.70
61.65
959,509
Feb 19, 2026
62.80
63.70
60.40
61.00
60.95
2,271,635
Feb 18, 2026
62.70
64.00
62.60
62.80
62.75
1,451,117
Feb 17, 2026
62.50
63.90
62.10
63.00
62.95
1,538,496
Feb 16, 2026
62.90
64.00
62.10
62.70
62.65
722,949
Feb 13, 2026
61.80
64.00
61.20
62.80
62.75
1,515,790
Feb 12, 2026
62.10
62.70
61.60
61.80
61.75
1,741,591
Feb 11, 2026
61.80
62.70
61.60
61.90
61.85
907,823
Feb 10, 2026
62.50
63.00
61.80
62.00
61.95
1,594,248
Feb 9, 2026
61.70
62.70
61.60
62.40
62.35
1,521,427
Feb 6, 2026
60.20
62.40
60.20
61.60
61.55
1,261,750
Feb 5, 2026
60.70
61.50
60.00
60.50
60.45
1,466,129
Feb 4, 2026
61.00
61.90
60.70
60.70
60.65
2,222,301
Feb 3, 2026
61.50
62.80
60.80
61.50
61.45
1,995,351
Feb 2, 2026
62.10
62.80
61.50
61.50
61.45
1,761,627
Jan 30, 2026
62.80
64.70
61.70
62.10
62.05
1,966,525
Jan 29, 2026
2.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
64.30
64.98
62.80
62.80
62.75
2,260,167
Jan 28, 2026
65.20
67.40
65.00
66.00
65.92
2,599,947
Jan 27, 2026
65.00
66.20
64.70
65.10
65.02
1,352,950
Jan 26, 2026
64.40
66.10
64.30
65.30
65.22
2,170,517
Jan 23, 2026
64.60
65.66
64.29
64.30
64.22
1,973,980
Jan 22, 2026
65.40
65.90
64.30
64.60
64.52
1,198,654
Jan 21, 2026
65.00
65.80
64.60
65.00
64.92
1,007,132
Jan 20, 2026
65.40
67.00
64.90
64.90
64.82
1,917,821
Jan 19, 2026
66.80
67.20
66.00
66.00
65.92
1,562,104
Jan 16, 2026
66.40
67.60
66.30
67.00
66.92
1,206,769
Jan 15, 2026
65.70
67.50
65.00
66.60
66.52
965,452
Jan 14, 2026
64.70
66.30
64.00
65.60
65.52
4,644,137
Jan 13, 2026
65.80
66.60
65.09
65.10
65.02
830,760
Jan 12, 2026
65.20
66.30
65.15
65.30
65.22
1,233,224
Jan 9, 2026
64.00
66.30
62.40
65.30
65.22
1,249,950
Jan 8, 2026
65.10
66.00
62.80
64.60
64.52
779,734
Jan 7, 2026
63.80
66.00
63.15
63.90
63.83
1,431,679
Jan 6, 2026
64.30
65.90
63.40
64.00
63.92
530,473
Jan 5, 2026
63.30
65.90
63.30
64.40
64.32
2,223,367
Jan 2, 2026
65.00
65.80
63.70
65.00
64.92
877,963
Dec 31, 2025
63.00
65.00
62.40
64.40
64.32
440,321
Dec 30, 2025
63.10
64.70
62.70
63.40
63.33
602,476
Dec 29, 2025
64.10
64.60
62.20
63.00
62.93
914,430
Dec 24, 2025
65.50
65.50
63.00
63.60
63.53
345,979
Dec 23, 2025
64.40
65.20
62.80
63.50
63.43
1,587,092
Dec 22, 2025
62.50
64.28
62.10
63.40
63.33
1,210,730
Dec 19, 2025
63.00
65.00
62.50
62.50
62.43
9,003,455
Dec 18, 2025
64.50
65.00
63.60
63.70
63.63
1,416,074
Dec 17, 2025
64.40
65.40
63.80
64.50
64.42
3,811,059
Dec 16, 2025
64.80
67.30
63.50
64.60
64.52
1,035,303
Dec 15, 2025
63.90
65.15
62.08
65.00
64.92
1,237,635
Dec 12, 2025
63.30
63.70
62.10
62.40
62.33
808,999
Dec 11, 2025
63.40
64.40
62.10
62.50
62.43
983,606
Dec 10, 2025
63.50
64.20
62.17
62.50
62.43
1,072,031
Dec 9, 2025
65.00
65.90
62.50
63.50
63.43
1,098,520
Dec 8, 2025
67.00
68.00
65.00
65.00
64.92
982,563
Dec 5, 2025
65.80
66.90
65.00
66.90
66.82
557,683
Dec 4, 2025
66.40
66.90
65.00
65.80
65.72
981,411
Dec 3, 2025
63.40
66.78
63.40
65.30
65.22
739,993
Dec 2, 2025
64.70
65.80
64.60
65.20
65.12
847,665
Dec 1, 2025
65.90
65.90
63.40
64.70
64.62
1,655,357
Nov 28, 2025
65.00
66.50
65.00
66.00
65.92
672,923
Nov 27, 2025
65.00
66.30
64.80
65.80
65.72
570,097
Nov 26, 2025
64.70
65.50
64.40
65.10
65.02
1,379,903
Nov 25, 2025
64.00
65.90
64.00
65.00
64.92
1,009,723
Nov 24, 2025
65.50
67.80
65.30
65.40
65.32
1,171,924
Nov 21, 2025
65.30
66.00
64.00
65.90
65.82
3,841,778
Nov 20, 2025
69.80
69.95
65.40
65.60
65.52
3,494,884
Nov 19, 2025
70.80
71.10
70.40
70.90
70.82
724,172
Nov 18, 2025
69.50
71.59
69.50
71.00
70.92
833,728
Nov 17, 2025
69.50
70.60
68.70
70.50
70.42
886,452
Nov 14, 2025
69.60
70.60
68.80
70.00
69.92
920,590
Nov 13, 2025
70.20
71.40
69.60
69.60
69.52
797,619
Nov 12, 2025
71.40
71.51
70.20
70.20
70.12
912,702
Nov 11, 2025
70.10
72.19
70.10
71.50
71.42
1,289,545
Nov 10, 2025
70.40
71.00
70.00
70.70
70.62
985,505
Nov 7, 2025
71.50
71.50
69.30
70.20
70.12
1,582,373
Nov 6, 2025
72.40
73.00
71.30
71.40
71.32
1,526,150
Nov 5, 2025
73.00
74.53
71.90
72.60
72.51
1,259,300
Nov 4, 2025
73.00
74.80
72.00
72.50
72.41
1,524,366
Nov 3, 2025
76.50
77.40
71.86
73.30
73.21
3,221,755
Oct 31, 2025
77.00
77.50
76.50
76.80
76.71
820,857
Oct 30, 2025
2.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
78.20
78.50
76.50
76.50
76.41
863,480
