Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Foresight Envr (FGEN) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 82.00 82.00 81.40 81.40 918,669
6th Aug 2025 (Wed) 81.50 82.80 81.50 82.00 1,739,719
5th Aug 2025 (Tue) 82.80 83.30 81.80 82.00 1,618,832
4th Aug 2025 (Mon) 83.40 83.40 81.90 82.40 1,756,717
1st Aug 2025 (Fri) 83.70 84.00 83.00 83.10 577,958
31st Jul 2025 (Thu) 83.60 84.00 83.00 83.90 706,477
30th Jul 2025 (Wed) 85.00 85.00 83.10 83.70 959,787
29th Jul 2025 (Tue) 85.10 85.10 84.00 84.30 914,929
28th Jul 2025 (Mon) 84.90 85.80 84.20 84.80 1,074,244
25th Jul 2025 (Fri) 85.20 85.30 84.60 84.80 311,464
24th Jul 2025 (Thu) 84.70 85.90 84.70 85.60 898,968
23rd Jul 2025 (Wed) 83.30 84.70 82.60 84.40 1,338,600
22nd Jul 2025 (Tue) 82.00 83.40 81.60 83.20 1,198,032
21st Jul 2025 (Mon) 80.80 82.40 80.80 82.40 1,024,252
18th Jul 2025 (Fri) 81.50 81.60 80.60 80.60 1,794,305
17th Jul 2025 (Thu) 82.30 82.50 81.50 81.50 997,196
16th Jul 2025 (Wed) 82.00 82.70 82.00 82.00 1,119,539
15th Jul 2025 (Tue) 80.50 82.90 80.50 82.40 1,534,849
14th Jul 2025 (Mon) 81.80 81.90 81.50 81.50 1,508,121
11th Jul 2025 (Fri) 80.50 82.10 80.50 81.60 671,689
10th Jul 2025 (Thu) 80.80 81.50 80.80 81.40 1,708,813
9th Jul 2025 (Wed) 82.80 82.80 80.50 80.80 1,264,353
8th Jul 2025 (Tue) 82.10 83.00 81.80 81.80 1,039,103
7th Jul 2025 (Mon) 83.40 83.90 83.20 83.20 1,240,883
4th Jul 2025 (Fri) 83.30 83.60 83.30 83.60 1,747,873
3rd Jul 2025 (Thu) 82.80 83.80 82.80 83.60 983,943
2nd Jul 2025 (Wed) 81.30 83.20 81.30 83.00 1,599,348
1st Jul 2025 (Tue) 80.10 81.90 80.10 81.40 978,127
30th Jun 2025 (Mon) 79.50 81.10 79.50 80.20 2,280,756
27th Jun 2025 (Fri) 79.00 79.60 78.90 79.60 1,892,185
26th Jun 2025 (Thu) 79.90 80.10 79.00 79.40 1,022,603
25th Jun 2025 (Wed) 79.50 80.20 79.00 80.00 1,787,491
24th Jun 2025 (Tue) 79.20 80.00 78.10 79.00 3,084,809
23rd Jun 2025 (Mon) 78.50 79.80 78.50 79.80 1,167,876
20th Jun 2025 (Fri) 77.50 79.80 77.50 79.00 1,835,346
19th Jun 2025 (Thu) 77.50 77.50 77.20 77.20 1,372,502
18th Jun 2025 (Wed) 77.10 77.20 77.00 77.20 904,407
17th Jun 2025 (Tue) 76.60 77.00 76.50 77.00 1,539,991
16th Jun 2025 (Mon) 76.80 77.10 75.80 77.10 896,660
13th Jun 2025 (Fri) 75.70 76.10 75.70 76.00 1,040,740
12th Jun 2025 (Thu) 76.60 76.60 75.70 76.20 1,255,438
11th Jun 2025 (Wed) 76.70 76.90 75.80 75.90 1,232,920
10th Jun 2025 (Tue) 75.60 77.00 75.20 76.70 1,927,987
9th Jun 2025 (Mon) 75.20 76.00 75.10 75.20 1,031,508
FTSE 100 Latest
Value9,096.92
Change-3.85