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	82.90p on 29-05-2026 at 16:30:00
Change	2.70p 3.37%
Buy	82.20p
Sell	82.00p

Last Trade:	Buy 56,408.00 at 82.90p
Day's Volume:	3,262,139
Last Close:	82.90p
Open:	81.00p
ISIN:	GG00BJL5FH87

Day's Range	81.00p - 82.90p
52wk Range:	61.50p - 85.90p
Market Capitalisation:	£516.75m
VWAP:	81.74137p
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*	56,408	82.90p	Ordinary	16:38:15 - 29-May-26
Buy*	461,550	82.90p	Suspected BUY Trade	16:35:19 - 29-May-26
Buy*	453	82.20p	Automatic Execution	16:29:20 - 29-May-26
Buy*	1	82.40p	SI Trade	16:29:12 - 29-May-26
Sell*	13,932	82.00p	Automatic Execution	16:29:12 - 29-May-26
Sell*	7,754	82.00p	Automatic Execution	16:29:12 - 29-May-26
Sell*	2,246	82.00p	Automatic Execution	16:29:12 - 29-May-26
Sell*	1	82.20p	Automatic Execution	16:25:12 - 29-May-26
Sell*	784	82.20p	Automatic Execution	16:25:12 - 29-May-26
Sell*	1,970	82.20p	Automatic Execution	16:25:12 - 29-May-26

See more Foresight Envr trades

Foresight Envr (FGEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2026 (Thu)	77.80	82.30	77.80	80.20	2,121,399
27th May 2026 (Wed)	77.40	79.00	77.40	79.00	3,714,775
26th May 2026 (Tue)	76.10	76.30	75.40	75.80	3,497,037
25th May 2026 (Mon)	76.00	76.00	76.00	76.00	0
22nd May 2026 (Fri)	77.60	78.50	76.00	76.00	4,197,928
21st May 2026 (Thu)	75.80	78.00	75.80	77.60	1,018,385
20th May 2026 (Wed)	75.70	77.60	75.30	77.60	1,348,716
19th May 2026 (Tue)	75.60	76.00	75.50	76.00	2,365,938
18th May 2026 (Mon)	74.40	77.00	74.40	75.60	1,228,553
15th May 2026 (Fri)	73.40	76.00	73.30	76.00	1,942,681
14th May 2026 (Thu)	73.30	75.50	73.30	75.30	905,942
13th May 2026 (Wed)	74.50	74.50	72.70	73.30	1,355,280
12th May 2026 (Tue)	74.00	74.40	72.60	74.20	819,001
11th May 2026 (Mon)	74.00	74.60	73.40	74.00	1,821,504
8th May 2026 (Fri)	72.20	73.90	72.20	73.80	2,287,149
7th May 2026 (Thu)	73.00	73.00	72.40	73.00	1,373,818
6th May 2026 (Wed)	71.70	73.00	71.70	72.50	3,207,546
5th May 2026 (Tue)	72.10	73.10	71.00	71.70	2,018,418
4th May 2026 (Mon)	73.00	73.00	73.00	73.00	0
1st May 2026 (Fri)	71.70	73.60	71.70	73.00	1,419,121
30th Apr 2026 (Thu)	72.10	72.40	71.90	72.40	617,025
29th Apr 2026 (Wed)	72.00	72.40	71.10	71.70	975,934

See more Foresight Envr price history

Date	Source	Headline
Foresight Envr (FGEN) Regulatory News
27th May 2026 7:01 am	RNS	Notice of Results
27th May 2026 7:00 am	RNS	Net Asset Value and Dividend Announcement
20th May 2026 7:00 am	RNS	Director/PDMR Shareholding
12th May 2026 7:00 am	RNS	Capital Markets Day
22nd Apr 2026 12:47 pm	RNS	Extension of revolving credit facility
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

See more Foresight Envr regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68