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	67.20p on 20-02-2026 at 18:55:08
Change	-0.60p -0.88%
Buy	67.40p
Sell	66.60p

Last Trade:	Sell 10,000.00 at 67.20p
Day's Volume:	1,148,123
Last Close:	67.20p
Open:	67.90p
ISIN:	GG00BJL5FH87

Day's Range	67.00p - 68.00p
52wk Range:	61.50p - 85.90p
Market Capitalisation:	£418.88m
VWAP:	67.51647p
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
Sell*	10,000	67.20p	Ordinary	16:38:27 - 20-Feb-26
Buy*	105,227	67.20p	Suspected BUY Trade	16:35:17 - 20-Feb-26
Buy*	5,000	67.2664p	Ordinary	16:29:56 - 20-Feb-26
Buy*	27,015	67.128p	SI Trade	16:28:24 - 20-Feb-26
Buy*	1,250	67.052p	Ordinary	16:28:23 - 20-Feb-26
Buy*	10	67.40p	SI Trade	16:27:50 - 20-Feb-26
Buy*	504	67.50p	Automatic Execution	16:27:44 - 20-Feb-26
Buy*	151	67.50p	Automatic Execution	16:27:44 - 20-Feb-26
Buy*	3,509	67.50p	Automatic Execution	16:27:44 - 20-Feb-26
Buy*	4,912	67.50p	Automatic Execution	16:27:44 - 20-Feb-26

See more Foresight Envr trades

Foresight Envr (FGEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Feb 2026 (Wed)	72.10	74.30	72.10	73.30	1,172,903
3rd Feb 2026 (Tue)	73.70	74.00	73.30	73.30	1,677,474
2nd Feb 2026 (Mon)	73.30	73.70	71.90	73.70	2,182,332
30th Jan 2026 (Fri)	72.50	73.20	72.00	72.60	476,082
29th Jan 2026 (Thu)	73.00	73.00	72.20	72.50	934,446
28th Jan 2026 (Wed)	72.50	73.60	72.00	72.60	1,581,133
27th Jan 2026 (Tue)	72.00	72.40	71.60	72.00	1,109,548
26th Jan 2026 (Mon)	71.00	72.90	70.60	72.00	2,007,145
23rd Jan 2026 (Fri)	70.70	71.90	69.90	71.90	1,852,744
22nd Jan 2026 (Thu)	69.60	70.40	69.30	70.30	1,263,961
21st Jan 2026 (Wed)	69.20	69.80	68.80	68.80	848,279

See more Foresight Envr price history

Date	Source	Headline
Foresight Envr (FGEN) Regulatory News
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
23rd Sep 2025 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
19th Sep 2025 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights

See more Foresight Envr regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85