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	74.70p on 22-05-2025 at 10:38:08
Change	0.20p 0.27%
Buy	74.70p
Sell	73.50p
Buy / Sell FGEN Shares

Last Trade:	Buy 3,750.00 at 74.1415p
Day's Volume:	184,765
Last Close:	74.50p
Open:	74.70p
ISIN:	GG00BJL5FH87

Day's Range	74.70p - 74.70p
52wk Range:	64.50p - 96.70p
Market Capitalisation:	£473m
VWAP:	74.48031p
Shares in Issue:	633m

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*	3,750	74.1415p	Ordinary	11:38:07 - 22-May-25
Buy*	2,395	74.70p	Automatic Execution	11:36:56 - 22-May-25
Buy*	666	74.388p	Ordinary	11:22:44 - 22-May-25
Buy*	10,008	74.22p	Ordinary	11:19:00 - 22-May-25
Buy*	8,225	74.1895p	Ordinary	11:15:20 - 22-May-25
Buy*	7	74.70p	SI Trade	11:12:01 - 22-May-25
Buy*	1,358	74.22p	Ordinary	11:10:58 - 22-May-25
Buy*	2,000	74.22p	Ordinary	11:08:33 - 22-May-25
Buy*	3,000	74.22p	Ordinary	11:04:33 - 22-May-25
Buy*	4,355	74.172p	Ordinary	11:04:22 - 22-May-25

See more Foresight Envr trades

Foresight Envr (FGEN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2025 (Wed)	74.00	74.50	73.50	74.50	668,516
20th May 2025 (Tue)	73.60	74.80	73.50	74.60	1,546,800
19th May 2025 (Mon)	73.70	74.80	73.00	74.00	1,100,338
16th May 2025 (Fri)	72.70	74.50	72.70	74.00	606,961
15th May 2025 (Thu)	73.80	74.20	73.00	73.70	1,035,071
14th May 2025 (Wed)	76.90	76.90	74.10	74.10	1,075,101
13th May 2025 (Tue)	76.30	77.00	76.30	76.60	1,055,887
12th May 2025 (Mon)	76.90	77.30	76.40	76.50	820,505
9th May 2025 (Fri)	76.90	77.30	76.00	76.80	1,228,721
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

See more Foresight Envr price history

Date	Source	Headline
Foresight Envr (FGEN) Regulatory News
21st May 2025 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
20th May 2025 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
16th May 2025 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
15th May 2025 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
14th May 2025 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
12th May 2025 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
9th May 2025 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
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

See more Foresight Envr regulatory news

FTSE 100 Latest

Value8,724.00

Change-62.46