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	379.50p on 28-05-2025 at 18:50:07
Change	-0.50p -0.13%
Buy	378.50p
Sell	377.00p
Buy / Sell FSG Shares

Last Trade:	Buy 8,500.00 at 379.50p
Day's Volume:	295,832
Last Close:	379.50p
Open:	380.00p
ISIN:	GG00BMD8MJ76

Day's Range	377.00p - 382.00p
52wk Range:	299.00p - 544.00p
Market Capitalisation:	£427m
VWAP:	379.25012p
Shares in Issue:	113m

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*	8,500	379.50p	Ordinary	16:35:47 - 28-May-25
Buy*	8,500	379.50p	Ordinary	16:35:40 - 28-May-25
Buy*	77,000	379.50p	Suspected BUY Trade	16:35:09 - 28-May-25
Buy*	117	378.00p	Automatic Execution	16:29:09 - 28-May-25
Buy*	162	378.00p	Automatic Execution	16:29:09 - 28-May-25
Buy*	177	378.00p	Automatic Execution	16:29:09 - 28-May-25
Sell*	200	377.396p	SI Trade	16:28:29 - 28-May-25
Buy*	187	378.00p	SI Trade	16:28:27 - 28-May-25
Unknown*	281	377.75p	SI Trade	16:28:26 - 28-May-25
Sell*	177	377.50p	Automatic Execution	16:28:09 - 28-May-25

See more Foresight Group Holdings trades

Foresight Group Holdings (FSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2025 (Tue)	385.00	385.00	376.50	380.00	577,906
26th May 2025 (Mon)	378.26755	378.26755	378.26755	378.26755	0
23rd May 2025 (Fri)	375.00	384.00	369.50	374.00	319,131
22nd May 2025 (Thu)	385.00	389.00	378.50	381.50	437,577
21st May 2025 (Wed)	393.00	393.50	388.00	388.00	160,260
20th May 2025 (Tue)	394.00	400.00	394.00	395.50	302,644
19th May 2025 (Mon)	399.00	399.00	390.50	393.00	369,961
16th May 2025 (Fri)	395.00	399.50	395.00	399.00	201,750
15th May 2025 (Thu)	403.50	403.50	391.00	397.50	144,466
14th May 2025 (Wed)	400.00	402.00	394.00	395.50	131,923
13th May 2025 (Tue)	385.00	397.50	385.00	397.50	452,561
12th May 2025 (Mon)	398.00	405.50	389.00	389.00	286,078
9th May 2025 (Fri)	390.00	393.50	389.00	392.00	247,640
8th May 2025 (Thu)	391.00	395.00	386.50	388.50	743,058
7th May 2025 (Wed)	395.00	395.00	383.50	389.00	124,186
6th May 2025 (Tue)	379.50	390.00	374.50	387.50	147,495
5th May 2025 (Mon)	375.50	375.50	375.50	375.50	0
2nd May 2025 (Fri)	378.00	378.00	369.00	375.50	121,430
1st May 2025 (Thu)	365.00	377.00	365.00	376.50	99,174
30th Apr 2025 (Wed)	380.00	380.00	367.50	371.00	385,235
29th Apr 2025 (Tue)	372.50	374.00	368.00	373.50	83,937
28th Apr 2025 (Mon)	372.00	376.50	371.00	371.00	228,365

See more Foresight Group Holdings price history

Date	Source	Headline
Foresight Group Holdings (FSG) Regulatory News
27th May 2025 7:00 am	GNW	Transaction in Own Shares
23rd May 2025 7:00 am	GNW	Transaction in Own Shares
22nd May 2025 7:00 am	GNW	Transaction in Own Shares
21st May 2025 7:00 am	GNW	Transaction in Own Shares
20th May 2025 7:00 am	GNW	Transaction in Own Shares
19th May 2025 7:00 am	GNW	Transaction in Own Shares
16th May 2025 7:00 am	GNW	Transaction in Own Shares
15th May 2025 7:00 am	GNW	Transaction in Own Shares
14th May 2025 7:00 am	GNW	Transaction in Own Shares
13th May 2025 7:00 am	GNW	Transaction in Own Shares

See more Foresight Group Holdings regulatory news

FTSE 100 Latest

Value8,726.01

Change-52.04