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	76.50p on 08-05-2025 at 18:50:09
Change	-0.50p -0.65%
Buy	77.00p
Sell	76.00p
Buy / Sell FGEN Shares

Last Trade:	Buy 200,000.00 at 76.60p
Day's Volume:	989,010
Last Close:	76.50p
Open:	77.00p
ISIN:	GG00BJL5FH87

Day's Range	75.40p - 77.00p
52wk Range:	64.50p - 96.70p
Market Capitalisation:	£485m
VWAP:	76.49815p
Shares in Issue:	634m

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*	200,000	76.60p	Suspected BUY Trade	16:40:16 - 08-May-25
Sell*	1,246	76.50p	Automatic Execution	16:36:42 - 08-May-25
Sell*	203,622	76.50p	Uncrossing Trade	16:35:28 - 08-May-25
Unknown*	10,000	76.50p	Ordinary	16:27:14 - 08-May-25
Buy*	10,000	76.5064p	Ordinary	16:26:53 - 08-May-25
Buy*	50	77.00p	SI Trade	16:25:16 - 08-May-25
Buy*	366	75.80p	Automatic Execution	16:21:12 - 08-May-25
Buy*	9,562	75.80p	Automatic Execution	16:21:12 - 08-May-25
Buy*	2,000	75.80p	Ordinary	16:14:29 - 08-May-25
Sell*	670	75.40p	Automatic Execution	16:03:32 - 08-May-25

See more Foresight Envr trades

Foresight Envr (FGEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th May 2025 (Thu)	77.00	77.00	75.40	76.50	989,010
7th May 2025 (Wed)	75.30	77.30	75.20	77.00	1,262,043
6th May 2025 (Tue)	74.70	75.80	74.60	75.80	674,680
5th May 2025 (Mon)	74.60	74.60	74.60	74.60	0
2nd May 2025 (Fri)	74.40	74.90	73.90	74.60	549,212
1st May 2025 (Thu)	72.65	74.90	72.65	74.60	1,207,195
30th Apr 2025 (Wed)	72.70	72.70	72.10	72.70	961,701
29th Apr 2025 (Tue)	73.20	73.40	73.00	73.20	1,113,675
28th Apr 2025 (Mon)	73.30	73.90	73.10	73.30	1,016,699
25th Apr 2025 (Fri)	73.90	73.90	72.60	73.30	1,240,529
24th Apr 2025 (Thu)	73.30	73.80	73.20	73.80	1,046,348
23rd Apr 2025 (Wed)	73.90	74.80	73.30	73.50	1,666,986
22nd Apr 2025 (Tue)	74.00	74.00	73.00	73.60	1,139,693
21st Apr 2025 (Mon)	72.70	72.70	72.70	72.70	0
18th Apr 2025 (Fri)	72.70	72.70	72.70	72.70	0
17th Apr 2025 (Thu)	73.00	73.40	72.70	72.70	1,821,738
16th Apr 2025 (Wed)	73.50	73.60	73.00	73.40	1,030,605
15th Apr 2025 (Tue)	71.30	73.40	71.30	73.20	1,579,820
14th Apr 2025 (Mon)	71.50	72.20	71.30	71.30	1,357,578
11th Apr 2025 (Fri)	70.70	70.90	70.50	70.90	1,403,961
10th Apr 2025 (Thu)	69.00	71.00	69.00	71.00	1,145,974
9th Apr 2025 (Wed)	67.70	68.60	67.00	68.00	1,912,620

See more Foresight Envr price history

Date	Source	Headline
Foresight Envr (FGEN) Regulatory News
8th May 2025 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
1st May 2025 7:01 am	RNS	Total Voting Rights
1st May 2025 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
30th Apr 2025 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
28th Apr 2025 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
25th Apr 2025 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
25th Apr 2025 7:00 am	RNS	Revolving Credit Facility downsized to £150m
24th Apr 2025 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
23rd Apr 2025 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
22nd Apr 2025 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights

See more Foresight Envr regulatory news

FTSE 100 Latest

Value8,531.61

Change-27.72