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 Group Holdings (FSG) Share Price

Intraday
Historical

Price	383.50p on 18-03-2026 at 18:55:10
Change	0.50p 0.13%
Buy	383.00p
Sell	381.00p

Last Trade:	Buy 642.00 at 383.50p
Day's Volume:	153,977
Last Close:	383.50p
Open:	389.00p
ISIN:	GG00BMD8MJ76

Day's Range	379.50p - 391.50p
52wk Range:	299.00p - 494.00p
Market Capitalisation:	£433.50m
VWAP:	384.78596p
Shares in Issue:	113.04m

Sector: Brokerage Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Foresight Group Holdings (FSG) Latest Trades
Buy*	642	383.50p	SI Trade Negotiated Trade	16:48:34 - 18-Mar-26
Buy*	1,507	386.228p	SI Trade Negotiated Trade	16:47:09 - 18-Mar-26
Buy*	6,060	382.83993p	SI Trade Negotiated Trade	16:38:35 - 18-Mar-26
Buy*	38,631	383.50p	Suspected BUY Trade	16:35:22 - 18-Mar-26
Buy*	154	382.50p	Automatic Execution	16:29:59 - 18-Mar-26
Buy*	100	382.50p	Automatic Execution	16:29:59 - 18-Mar-26
Buy*	271	382.50p	Automatic Execution	16:29:59 - 18-Mar-26
Sell*	678	382.50p	Automatic Execution	16:28:35 - 18-Mar-26
Sell*	213	382.50p	Automatic Execution	16:28:35 - 18-Mar-26
Buy*	100	383.00p	Automatic Execution	16:28:35 - 18-Mar-26

See more Foresight Group Holdings trades

Foresight Group Holdings (FSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Mar 2026 (Wed)	389.00	391.50	379.50	383.50	153,977
17th Mar 2026 (Tue)	381.00	388.00	380.00	383.00	179,868
16th Mar 2026 (Mon)	386.00	386.00	377.00	383.00	84,759
13th Mar 2026 (Fri)	390.00	390.00	377.50	384.50	162,524
12th Mar 2026 (Thu)	394.00	394.00	382.50	387.50	315,907
11th Mar 2026 (Wed)	389.50	392.50	383.00	387.00	259,744
10th Mar 2026 (Tue)	391.00	395.50	387.00	394.00	206,577
9th Mar 2026 (Mon)	386.00	388.50	382.00	383.50	360,764
6th Mar 2026 (Fri)	399.50	399.50	388.00	392.50	369,974
5th Mar 2026 (Thu)	393.00	397.50	388.50	388.50	211,206
4th Mar 2026 (Wed)	390.00	395.50	378.00	392.50	433,087
3rd Mar 2026 (Tue)	391.50	392.00	377.50	381.50	296,035
2nd Mar 2026 (Mon)	406.50	408.50	393.50	394.50	313,008
27th Feb 2026 (Fri)	411.50	415.00	407.00	411.00	263,231
26th Feb 2026 (Thu)	413.00	416.50	407.00	413.00	263,218
25th Feb 2026 (Wed)	414.00	414.00	404.00	405.50	225,307
24th Feb 2026 (Tue)	420.00	420.00	405.00	405.50	262,121
23rd Feb 2026 (Mon)	420.00	420.00	410.00	410.00	195,737
20th Feb 2026 (Fri)	416.00	417.50	411.50	415.00	182,510
19th Feb 2026 (Thu)	415.00	419.00	410.50	411.50	223,121

See more Foresight Group Holdings price history

Date	Source	Headline
Foresight Group Holdings (FSG) Regulatory News
13th Mar 2026 7:00 am	RNS	Transaction in Own Shares
13th Mar 2026 7:00 am	BUS	Transaction in Own Shares
9th Mar 2026 7:00 am	BUS	Transaction in Own Shares
6th Mar 2026 7:00 am	BUS	Transaction in Own Shares
5th Mar 2026 7:00 am	BUS	Transaction in Own Shares
4th Mar 2026 7:00 am	BUS	Transaction in Own Shares
3rd Mar 2026 7:00 am	BUS	Transaction in Own Shares
2nd Mar 2026 7:00 am	BUS	Transaction in Own Shares
2nd Mar 2026 7:00 am	BUS	Total Voting Rights
27th Feb 2026 7:00 am	GNW	Transaction in Own Shares

See more Foresight Group Holdings regulatory news

FTSE 100 Latest

Value10,305.29

Change-98.31