LSE - Delayed Quote
GBp
Foresight Group Holdings Limited (FSG.L)
471.50
-5.00
(-1.05%)
At close: October 30 at 5:35:49 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
474.00
478.60
470.00
471.50
471.50
543,401
Oct 29, 2026
472.50
479.50
467.00
476.50
476.50
476,381
Oct 28, 2026
469.50
475.05
467.00
471.50
471.50
464,994
Oct 27, 2026
470.00
473.00
465.00
471.00
471.00
548,486
Oct 26, 2026
466.00
470.00
456.00
467.50
467.50
766,532
Oct 23, 2026
459.00
460.67
453.00
459.50
459.50
424,383
Oct 22, 2026
455.00
458.00
439.50
458.00
458.00
229,640
Oct 21, 2026
452.00
453.50
446.00
453.00
453.00
507,114
Oct 20, 2026
445.00
452.00
436.87
451.50
451.50
364,437
Oct 19, 2026
451.00
451.00
442.50
446.00
446.00
133,832
Oct 16, 2026
452.00
452.00
443.50
446.00
446.00
977,117
Oct 15, 2026
445.00
447.50
435.00
443.00
443.00
368,265
Oct 14, 2026
446.00
446.00
437.50
437.50
437.50
200,354
Oct 13, 2026
446.00
449.00
439.50
442.00
442.00
388,391
Oct 12, 2026
447.50
450.00
436.00
440.50
440.50
416,531
Oct 9, 2026
435.50
447.00
435.50
444.50
444.50
288,092
Oct 8, 2026
440.50
447.50
426.50
437.00
437.00
452,446
Oct 7, 2026
441.50
457.50
440.00
449.00
449.00
178,211
Oct 6, 2026
444.00
458.00
443.50
445.50
445.50
238,261
Oct 5, 2026
460.00
460.00
444.00
444.00
444.00
306,972
Oct 2, 2026
465.00
469.50
451.67
456.00
456.00
465,809
Oct 1, 2026
445.50
468.00
442.50
464.00
464.00
647,423
Sep 30, 2026
439.00
454.00
437.00
449.00
449.00
322,928
Sep 29, 2026
445.00
445.00
428.50
434.00
434.00
201,046
Sep 28, 2026
431.50
446.50
431.50
434.50
434.50
150,904
Sep 25, 2026
430.50
435.00
425.50
430.50
430.50
199,970
Sep 24, 2026
438.50
442.00
426.00
426.00
426.00
186,576
Sep 23, 2026
455.00
455.00
436.00
440.50
440.50
233,955
Sep 22, 2026
455.00
455.00
431.00
442.00
442.00
174,610
Sep 21, 2026
430.00
450.50
430.00
445.00
445.00
612,208
Sep 18, 2026
430.00
449.41
430.00
441.50
441.50
330,874
Sep 17, 2026
19
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
445.00
452.32
437.58
446.00
446.00
590,257
Sep 16, 2026
460.00
467.52
458.00
465.00
464.81
712,931
Sep 15, 2026
465.50
467.50
454.50
460.50
460.31
363,579
Sep 14, 2026
465.50
479.15
462.50
467.00
466.81
823,713
Sep 11, 2026
468.50
474.18
466.86
472.00
471.81
191,921
Sep 10, 2026
479.00
483.00
469.00
469.00
468.81
178,785
Sep 9, 2026
476.50
478.50
472.00
474.00
473.81
384,605
Sep 8, 2026
481.00
482.00
473.90
479.00
478.80
273,567
Sep 7, 2026
482.00
482.00
475.00
476.50
476.31
163,590
Sep 4, 2026
471.00
481.00
469.50
478.50
478.30
240,619
Sep 3, 2026
464.50
478.48
461.50
472.00
471.81
305,147
Sep 2, 2026
469.00
487.00
461.00
464.50
464.31
480,937
Sep 1, 2026
510.00
510.00
478.50
485.50
485.30
348,417
Aug 28, 2026
499.50
503.00
494.12
498.00
497.80
885,921
Aug 27, 2026
498.50
504.00
495.00
495.00
494.80
655,846
Aug 26, 2026
496.50
500.00
491.15
497.50
497.30
775,508
Aug 25, 2026
497.50
503.00
493.50
493.50
493.30
635,672
Aug 24, 2026
502.00
503.00
496.00
496.00
495.80
121,547
Aug 21, 2026
499.00
501.00
491.50
501.00
500.80
139,575
Aug 20, 2026
492.50
501.00
491.50
498.50
498.30
144,375
Aug 19, 2026
490.00
499.00
486.50
493.00
492.80
272,054
Aug 18, 2026
500.00
500.00
492.00
492.00
491.80
100,239
Aug 17, 2026
504.00
506.00
496.00
496.00
495.80
131,351
Aug 14, 2026
515.00
515.00
498.00
503.00
502.79
225,320
Aug 13, 2026
490.00
506.00
490.00
500.00
499.80
243,038
Aug 12, 2026
505.00
508.36
497.50
499.00
498.80
756,828
Aug 11, 2026
508.00
508.00
497.50
500.00
499.80
681,494
Aug 10, 2026
499.50
511.00
499.50
499.50
499.30
595,752
Aug 7, 2026
497.00
504.00
495.60
503.00
502.79
428,009
Aug 6, 2026
497.50
499.00
490.00
495.50
495.30
184,712
Aug 5, 2026
485.00
498.18
485.00
495.50
495.30
437,902
Aug 4, 2026
478.50
495.50
478.50
492.50
492.30
459,385
Aug 3, 2026
468.00
485.00
467.20
481.00
480.80
551,104
Jul 31, 2026
476.50
478.32
463.50
464.00
463.81
391,518
Jul 30, 2026
465.50
477.50
461.50
471.50
471.31
236,365
Jul 29, 2026
478.50
479.50
460.50
464.50
464.31
318,083
Jul 28, 2026
481.00
485.00
476.50
476.50
476.31
293,946
Jul 27, 2026
480.00
488.00
476.50
480.00
479.80
308,416
Jul 24, 2026
459.50
479.50
453.51
475.50
475.31
261,537
Jul 23, 2026
485.00
485.00
458.00
458.00
457.81
266,631
Jul 22, 2026
485.00
488.50
469.43
475.50
475.31
264,948
Jul 21, 2026
481.00
488.50
473.50
488.50
488.30
154,141
Jul 20, 2026
478.00
485.50
473.50
481.00
480.80
189,957
Jul 17, 2026
479.50
481.50
471.50
478.00
477.80
301,276
Jul 16, 2026
467.00
479.00
466.00
478.00
477.80
168,747
Jul 15, 2026
445.00
473.50
445.00
469.00
468.81
537,106
Jul 14, 2026
450.00
456.00
445.00
455.50
455.31
1,158,258
Jul 13, 2026
452.00
459.00
449.00
453.50
453.31
343,014
Jul 10, 2026
453.00
459.50
449.00
454.00
453.81
278,675
Jul 9, 2026
446.00
455.00
440.50
453.50
453.31
212,843
Jul 8, 2026
451.00
460.50
438.00
438.50
438.32
242,447
Jul 7, 2026
469.00
469.00
456.00
459.50
459.31
234,507
Jul 6, 2026
461.50
469.00
456.50
466.00
465.81
360,504
Jul 3, 2026
457.50
468.30
442.50
460.00
459.81
504,096
Jul 2, 2026
438.50
456.50
436.50
450.00
449.82
318,235
Jul 1, 2026
429.00
443.50
426.50
440.00
439.82
262,493
Jun 30, 2026
432.50
442.50
432.50
438.00
437.82
560,353
Jun 29, 2026
415.00
454.00
412.50
431.00
430.82
499,231
Jun 26, 2026
408.00
417.00
398.00
410.00
409.83
226,786
Jun 25, 2026
411.50
417.50
405.50
411.50
411.33
274,601
Jun 24, 2026
415.50
422.00
405.50
411.00
410.83
176,650
Jun 23, 2026
424.00
424.00
410.50
415.00
414.83
213,666
Jun 22, 2026
427.00
427.00
416.50
421.50
421.33
126,991
Jun 19, 2026
423.50
427.00
418.00
424.00
423.83
325,685
Jun 18, 2026
427.50
433.50
418.40
424.50
424.33
185,880
Jun 17, 2026
437.00
437.00
420.50
430.50
430.32
123,126
Jun 16, 2026
440.50
442.50
430.50
432.00
431.82
353,334
Jun 15, 2026
440.50
448.50
430.50
431.00
430.82
553,487
Jun 12, 2026
429.00
437.00
424.50
432.00
431.82
187,575
Jun 11, 2026
415.00
435.00
415.00
423.00
422.83
378,049
Jun 10, 2026
431.00
442.00
424.00
434.50
434.32
410,693
Jun 9, 2026
425.50
439.50
425.50
428.50
428.32
212,649
Jun 8, 2026
425.00
432.00
418.00
429.00
428.82
505,442
Jun 5, 2026
451.50
451.50
427.00
427.00
426.83
231,430
Jun 4, 2026
428.00
441.50
427.00
436.00
435.82
183,416
Jun 3, 2026
438.00
450.50
427.50
432.00
431.82
124,743
Jun 2, 2026
442.00
454.00
440.00
441.00
440.82
308,973
Jun 1, 2026
436.00
445.50
433.00
441.50
441.32
211,278
May 29, 2026
428.50
442.00
427.00
438.00
437.82
422,214
May 28, 2026
435.00
435.00
420.50
426.50
426.33
143,763
May 27, 2026
423.50
431.00
423.00
423.50
423.33
145,514
May 26, 2026
420.50
423.00
407.00
419.50
419.33
226,548
May 22, 2026
410.50
418.00
403.00
418.00
417.83
228,374
May 21, 2026
404.50
414.00
396.50
407.00
406.83
343,742
May 20, 2026
391.50
410.28
391.00
405.50
405.33
194,521
May 19, 2026
410.50
414.00
397.50
397.50
397.34
182,811
May 18, 2026
406.50
409.50
400.00
407.50
407.33
207,355
May 15, 2026
408.00
413.50
402.50
406.50
406.33
184,289
May 14, 2026
410.00
421.00
406.00
412.50
412.33
217,085
May 13, 2026
410.00
416.00
404.50
408.00
407.83
161,124
May 12, 2026
405.00
419.50
405.00
409.50
409.33
214,394
May 11, 2026
409.50
417.00
400.00
417.00
416.83
220,307
May 8, 2026
397.50
413.00
395.50
411.00
410.83
416,941
May 7, 2026
410.00
410.00
401.50
405.50
405.33
467,773
May 6, 2026
406.00
410.00
397.50
403.00
402.84
733,611
May 5, 2026
400.00
408.00
394.00
400.00
399.84
364,632
May 1, 2026
400.00
406.00
394.50
403.50
403.34
159,992
Apr 30, 2026
397.50
403.50
392.00
400.50
400.34
118,120
Apr 29, 2026
403.50
404.00
393.00
397.50
397.34
246,196
Apr 28, 2026
410.00
410.00
396.00
401.00
400.84
282,605
Apr 27, 2026
393.00
405.50
392.50
400.50
400.34
145,533
Apr 24, 2026
399.00
403.50
394.50
399.00
398.84
120,713
Apr 23, 2026
413.50
413.50
402.00
402.50
402.34
187,619
Apr 22, 2026
405.50
411.50
404.00
407.50
407.33
130,690
Apr 21, 2026
402.50
414.00
397.00
407.00
406.83
231,601
Apr 20, 2026
411.00
411.00
402.00
402.00
401.84
174,382
Apr 17, 2026
415.00
415.00
407.50
412.50
412.33
502,452
Apr 16, 2026
403.50
411.50
400.00
409.00
408.83
252,974
Apr 15, 2026
404.00
407.00
399.00
402.00
401.84
264,590
Apr 14, 2026
392.00
403.00
389.35
402.00
401.84
280,295
Apr 13, 2026
382.50
390.50
379.00
390.00
389.84
267,435
Apr 10, 2026
368.50
388.00
363.50
383.00
382.84
440,874
Apr 9, 2026
373.00
378.50
355.00
365.50
365.35
1,349,744
Apr 8, 2026
358.00
384.00
358.00
374.50
374.35
506,952
Apr 7, 2026
361.50
368.00
357.00
361.50
361.35
402,311
Apr 2, 2026
368.00
368.00
351.50
362.50
362.35
270,505
Apr 1, 2026
354.00
367.00
354.00
365.50
365.35
347,394
Mar 31, 2026
349.50
354.00
345.50
352.00
351.86
678,455
Mar 30, 2026
344.50
348.00
341.00
345.00
344.86
290,268
Mar 27, 2026
352.50
354.00
345.00
345.50
345.36
244,027
Mar 26, 2026
360.00
360.00
348.00
353.00
352.86
417,224
Mar 25, 2026
360.50
361.00
352.50
354.50
354.36
798,340
Mar 24, 2026
362.00
365.00
256.76
353.00
352.86
313,517
Mar 23, 2026
360.50
374.00
345.50
364.00
363.85
401,832
Mar 20, 2026
377.00
382.00
363.53
364.00
363.85
312,157
Mar 19, 2026
391.00
391.00
372.00
373.50
373.35
237,372
Mar 18, 2026
389.00
391.50
379.50
383.50
383.34
153,983
Mar 17, 2026
381.00
388.25
380.00
383.00
382.84
179,874
Mar 16, 2026
386.00
393.50
377.00
383.00
382.84
84,769
Mar 13, 2026
390.00
390.00
377.50
384.50
384.34
162,534
Mar 12, 2026
394.00
394.00
382.50
387.50
387.34
315,914
Mar 11, 2026
389.50
397.50
382.64
387.00
386.84
259,750
Mar 10, 2026
391.00
395.50
387.00
394.00
393.84
206,582
Mar 9, 2026
386.00
390.00
381.75
383.50
383.34
360,777
Mar 6, 2026
399.50
399.50
387.90
392.50
392.34
369,981
Mar 5, 2026
393.00
397.50
388.50
388.50
388.34
211,214
Mar 4, 2026
390.00
395.50
378.00
392.50
392.34
433,094
Mar 3, 2026
391.50
392.50
377.50
381.50
381.34
296,058
Mar 2, 2026
406.50
402.00
393.50
394.50
394.34
313,040
Feb 27, 2026
411.50
418.00
406.50
411.00
410.83
263,249
Feb 26, 2026
413.00
416.50
407.00
413.00
412.83
263,230
Feb 25, 2026
414.00
415.50
404.00
405.50
405.33
225,319
Feb 24, 2026
420.00
420.00
405.00
405.50
405.33
262,131
Feb 23, 2026
420.00
420.00
410.00
410.00
409.83
195,755
Feb 20, 2026
416.00
419.00
410.50
415.00
414.83
182,521
Feb 19, 2026
415.00
420.00
409.50
411.50
411.33
223,136
Feb 18, 2026
420.00
420.00
406.00
414.50
414.33
304,133
Feb 17, 2026
412.00
417.50
405.00
410.00
409.83
302,866
Feb 16, 2026
412.00
420.00
411.00
411.00
410.83
141,682
Feb 13, 2026
409.00
416.00
405.00
411.50
411.33
253,141
Feb 12, 2026
405.50
414.00
405.50
406.00
405.83
294,213
Feb 11, 2026
413.50
415.00
403.91
405.50
405.33
142,787
Feb 10, 2026
419.00
424.00
411.00
412.50
412.33
167,902
Feb 9, 2026
411.50
420.00
406.00
416.50
416.33
209,120
Feb 6, 2026
411.00
422.50
400.50
405.50
405.33
456,599
Feb 5, 2026
411.00
424.50
411.00
414.50
414.33
262,608
Feb 4, 2026
413.00
423.00
411.00
412.00
411.83
1,943,703
Feb 3, 2026
427.00
432.50
412.50
417.00
416.83
243,866
Feb 2, 2026
420.00
428.50
420.00
428.50
428.32
373,668
Jan 30, 2026
441.00
441.00
423.00
423.00
422.83
181,153
Jan 29, 2026
431.00
436.00
428.50
428.50
428.32
245,978
Jan 28, 2026
430.50
434.00
427.00
428.00
427.83
449,651
Jan 27, 2026
431.00
436.50
429.00
430.00
429.82
206,761
Jan 26, 2026
438.00
440.00
431.63
432.00
431.82
226,007
Jan 23, 2026
439.00
441.00
435.50
438.00
437.82
197,859
Jan 22, 2026
435.00
448.00
435.00
439.00
438.82
710,871
Jan 21, 2026
446.00
450.00
437.00
437.50
437.32
501,686
Jan 20, 2026
450.00
450.00
437.50
445.50
445.32
366,946
Jan 19, 2026
452.00
455.50
441.09
447.50
447.32
340,575
Jan 16, 2026
450.00
462.50
445.50
457.00
456.81
232,167
Jan 15, 2026
8.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
438.00
448.00
431.19
448.00
447.82
153,505
Jan 14, 2026
445.00
445.00
432.50
442.00
441.74
191,252
Jan 13, 2026
440.00
440.50
434.00
435.00
434.74
434,984
Jan 12, 2026
442.00
445.00
431.50
437.00
436.74
301,355
Jan 9, 2026
445.00
445.00
433.00
437.50
437.24
290,227
Jan 8, 2026
430.50
436.00
424.50
432.50
432.24
161,591
Jan 7, 2026
440.50
442.50
429.00
431.00
430.74
273,817
Jan 6, 2026
433.00
443.00
426.00
443.00
442.74
170,233
Jan 5, 2026
431.50
435.00
420.75
434.00
433.74
178,175
Jan 2, 2026
432.00
435.00
423.00
426.50
426.25
157,139
Dec 31, 2025
435.00
435.00
427.00
430.00
429.75
73,547
Dec 30, 2025
433.50
434.00
428.00
434.00
433.74
110,847
Dec 29, 2025
427.00
431.73
422.00
428.00
427.75
238,059
Dec 24, 2025
419.00
426.00
419.00
425.50
425.25
68,731
Dec 23, 2025
423.00
424.50
418.00
422.00
421.75
116,229
Dec 22, 2025
416.50
423.00
407.50
418.50
418.25
107,260
Dec 19, 2025
414.00
417.50
411.00
415.50
415.25
333,826
Dec 18, 2025
407.00
417.00
407.00
414.00
413.76
119,892
Dec 17, 2025
407.00
418.50
407.00
414.00
413.76
274,534
Dec 16, 2025
411.00
418.00
411.00
414.00
413.76
152,483
Dec 15, 2025
415.00
424.00
410.50
414.50
414.25
129,306
Dec 12, 2025
420.00
422.00
409.50
413.00
412.76
398,199
Dec 11, 2025
411.00
421.50
406.00
418.50
418.25
385,591
Dec 10, 2025
406.00
417.59
406.00
408.00
407.76
342,654
Dec 9, 2025
410.50
414.00
408.00
410.50
410.26
205,356
Dec 8, 2025
410.00
415.00
408.00
410.50
410.26
340,072
Dec 5, 2025
412.00
413.35
405.00
410.00
409.76
291,087
Dec 4, 2025
407.00
410.00
405.00
408.00
407.76
245,735
Dec 3, 2025
412.00
418.50
396.00
402.50
402.26
666,005
Dec 2, 2025
458.00
459.50
409.50
409.50
409.26
725,325
Dec 1, 2025
465.00
476.50
455.00
461.50
461.23
450,030
Nov 28, 2025
470.00
478.00
466.50
476.00
475.72
120,834
Nov 27, 2025
456.50
469.50
451.55
469.50
469.22
200,704
Nov 26, 2025
453.00
457.50
445.50
456.50
456.23
170,292
Nov 25, 2025
452.50
452.50
442.00
452.50
452.23
246,305
Nov 24, 2025
450.00
451.50
445.00
445.00
444.74
574,478
Nov 21, 2025
451.50
455.00
445.00
448.50
448.23
135,689
Nov 20, 2025
461.00
467.00
453.70
456.00
455.73
267,544
Nov 19, 2025
470.00
470.00
455.50
459.00
458.73
196,316
Nov 18, 2025
475.00
475.00
455.00
464.00
463.73
154,367
Nov 17, 2025
478.00
480.00
466.00
467.50
467.22
231,731
Nov 14, 2025
485.00
485.00
465.50
475.00
474.72
432,794
Nov 13, 2025
476.00
489.00
476.00
482.50
482.21
1,811,032
Nov 12, 2025
490.00
490.00
479.00
484.00
483.71
117,754
Nov 11, 2025
480.00
489.00
478.80
489.00
488.71
434,836
Nov 10, 2025
476.00
489.00
472.50
481.00
480.72
339,036
Nov 7, 2025
470.00
474.00
466.00
469.00
468.72
212,637
Nov 6, 2025
472.00
478.50
467.00
471.00
470.72
75,920
Nov 5, 2025
475.00
476.00
469.14
475.00
474.72
235,958
Nov 4, 2025
460.00
475.00
451.00
474.00
473.72
344,265
Nov 3, 2025
465.00
465.00
454.50
461.50
461.23
104,300
Oct 31, 2025
456.50
461.00
452.44
456.00
455.73
212,224
Oct 30, 2025
457.00
460.00
450.00
455.00
454.73
341,047
