Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Foresight Envr (FGEN) Share Price

Intraday
Historical

Price	72.30p on 05-03-2026 at 09:43:16
Change	-2.30p -3.08%
Buy	72.30p
Sell	72.00p

Last Trade:	Buy 15,000.00 at 72.1844p
Day's Volume:	950,587
Last Close:	74.60p
Open:	72.70p
ISIN:	GG00BJL5FH87

Day's Range	71.80p - 73.00p
52wk Range:	61.50p - 85.90p
Market Capitalisation:	£450.67m
VWAP:	72.18995p
Shares in Issue:	623.34m

Sector: Closed End Investments

Listed In: FTSE All-Share, FTSE Higher Yield, FTSE 250, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Foresight Envr (FGEN) Latest Trades
Buy*	15,000	72.1844p	Ordinary	09:43:15 - 05-Mar-26
Buy*	10,000	72.1844p	Ordinary	09:42:30 - 05-Mar-26
Buy*	13,504	72.1842p	Ordinary	09:37:14 - 05-Mar-26
Buy*	211	72.1845p	Ordinary	09:35:35 - 05-Mar-26
Buy*	2,000	72.1844p	Ordinary	09:33:48 - 05-Mar-26
Buy*	13,847	72.1842p	Ordinary	09:32:27 - 05-Mar-26
Buy*	25,888	72.1845p	Ordinary	09:29:01 - 05-Mar-26
Buy*	20,779	72.1848p	Ordinary	09:26:52 - 05-Mar-26
Buy*	207	72.30p	Automatic Execution	09:24:10 - 05-Mar-26
Buy*	182	72.30p	Automatic Execution	09:24:05 - 05-Mar-26

See more Foresight Envr trades

Foresight Envr (FGEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Mar 2026 (Thu)	72.70	73.00	71.80	74.60	950,587
4th Mar 2026 (Wed)	74.00	74.90	73.70	74.60	3,665,628
3rd Mar 2026 (Tue)	73.70	73.80	72.50	73.50	1,580,833
2nd Mar 2026 (Mon)	72.00	75.20	70.40	74.00	5,050,916
27th Feb 2026 (Fri)	70.30	72.00	70.30	72.00	2,407,905
26th Feb 2026 (Thu)	69.10	70.10	67.60	70.00	3,475,619
25th Feb 2026 (Wed)	68.40	69.00	67.20	67.30	4,028,410
24th Feb 2026 (Tue)	68.00	68.00	67.20	67.50	1,845,257
23rd Feb 2026 (Mon)	67.90	68.00	66.90	68.00	1,168,457
20th Feb 2026 (Fri)	67.90	68.00	67.00	67.20	1,148,123
19th Feb 2026 (Thu)	68.10	68.10	67.20	67.80	1,096,272
18th Feb 2026 (Wed)	68.30	68.60	68.00	68.00	968,003
17th Feb 2026 (Tue)	70.00	70.00	67.20	67.60	2,222,146
16th Feb 2026 (Mon)	70.00	70.80	69.20	69.20	1,719,623
13th Feb 2026 (Fri)	70.50	70.50	69.00	70.00	1,593,105
12th Feb 2026 (Thu)	71.20	71.30	68.90	69.10	1,360,667
11th Feb 2026 (Wed)	72.00	72.00	70.00	70.20	1,527,947
10th Feb 2026 (Tue)	72.60	72.60	71.00	71.00	1,397,809
9th Feb 2026 (Mon)	72.60	72.60	71.70	71.90	1,139,676
6th Feb 2026 (Fri)	71.80	72.30	70.90	71.60	1,919,482
5th Feb 2026 (Thu)	72.80	72.80	71.60	71.80	1,686,120

See more Foresight Envr price history

Date	Source	Headline
Foresight Envr (FGEN) Regulatory News
27th Feb 2026 7:00 am	RNS	Director/PDMR Dealing
25th Feb 2026 7:00 am	RNS	Net Asset Value and Dividend Announcement
7th Jan 2026 4:37 pm	RNS-R	Update from QuotedData
28th Nov 2025 7:00 am	RNS	Half-Year Report
19th Nov 2025 7:00 am	RNS	Dividend Declaration
14th Nov 2025 7:00 am	RNS	Potential Impact of UK RO and FiT Consultation
3rd Nov 2025 7:00 am	RNS	Notice of Interim Results
1st Oct 2025 3:14 pm	RNS	Total Voting Rights
1st Oct 2025 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
26th Sep 2025 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights

See more Foresight Envr regulatory news

FTSE 100 Latest

Value10,603.21

Change35.56