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	410.00p on 05-12-2025 at 19:30:05
Change	2.00p 0.49%
Buy	410.50p
Sell	409.00p

Last Trade:	Sell 30,849.00 at 410.30p
Day's Volume:	291,076
Last Close:	410.00p
Open:	412.00p
ISIN:	GG00BMD8MJ76

Day's Range	405.00p - 413.00p
52wk Range:	299.00p - 494.00p
Market Capitalisation:	£469.63m
VWAP:	409.64177p
Shares in Issue:	114.54m

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
Sell*	30,849	410.30p	Ordinary	16:33:24 - 05-Dec-25
Buy*	5	410.50p	SI Trade	16:27:59 - 05-Dec-25
Sell*	139	410.00p	Automatic Execution	16:26:12 - 05-Dec-25
Sell*	408	410.00p	Automatic Execution	16:26:12 - 05-Dec-25
Sell*	26	410.00p	Automatic Execution	16:23:57 - 05-Dec-25
Sell*	27	410.00p	Automatic Execution	16:23:57 - 05-Dec-25
Buy*	296	410.50p	SI Trade	16:23:32 - 05-Dec-25
Sell*	257	410.00p	Automatic Execution	16:23:30 - 05-Dec-25
Sell*	129	410.00p	Automatic Execution	16:23:30 - 05-Dec-25
Sell*	33	410.00p	Automatic Execution	16:23:30 - 05-Dec-25

See more Foresight Group Holdings trades

Foresight Group Holdings (FSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	412.00	413.00	405.00	410.00	291,076
4th Dec 2025 (Thu)	407.00	410.00	405.00	408.00	245,723
3rd Dec 2025 (Wed)	412.00	418.50	396.00	402.50	665,969
2nd Dec 2025 (Tue)	458.00	459.50	409.50	409.50	725,286
1st Dec 2025 (Mon)	465.00	472.00	455.50	461.50	420,980
28th Nov 2025 (Fri)	470.00	478.00	467.00	476.00	120,826
27th Nov 2025 (Thu)	456.50	469.50	453.00	469.50	200,699
26th Nov 2025 (Wed)	453.00	457.00	445.50	456.50	170,290
25th Nov 2025 (Tue)	452.50	452.50	442.50	452.50	246,301
24th Nov 2025 (Mon)	450.00	451.50	445.00	445.00	574,470
21st Nov 2025 (Fri)	451.50	454.50	445.00	448.50	135,681
20th Nov 2025 (Thu)	461.00	464.00	454.00	456.00	267,537
19th Nov 2025 (Wed)	470.00	470.00	455.50	459.00	196,311
18th Nov 2025 (Tue)	475.00	475.00	455.00	464.00	154,366
17th Nov 2025 (Mon)	478.00	478.00	466.50	467.50	231,721
14th Nov 2025 (Fri)	485.00	485.00	465.50	475.00	432,786
13th Nov 2025 (Thu)	476.00	489.00	476.00	482.50	1,811,028
12th Nov 2025 (Wed)	490.00	490.00	479.00	484.00	117,747
11th Nov 2025 (Tue)	480.00	489.00	480.00	489.00	434,831
10th Nov 2025 (Mon)	476.00	489.00	473.00	481.00	339,026
7th Nov 2025 (Fri)	470.00	472.00	466.00	469.00	212,634
6th Nov 2025 (Thu)	472.00	477.00	469.50	471.00	75,914

See more Foresight Group Holdings price history

Date	Source	Headline
Foresight Group Holdings (FSG) Regulatory News
5th Dec 2025 7:00 am	GNW	Transaction in Own Shares
4th Dec 2025 7:05 am	GNW	Director/PDMR Shareholding
4th Dec 2025 7:00 am	GNW	Transaction in Own Shares
3rd Dec 2025 7:00 am	GNW	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Half year results for 6 months ended 30/09/2025
2nd Dec 2025 7:00 am	GNW	Transaction in Own Shares
1st Dec 2025 7:05 am	GNW	Deferred Consideration, Transfer of Treasury Shares and Total Voting Rights
1st Dec 2025 7:00 am	GNW	Transaction in Own Shares
28th Nov 2025 7:00 am	GNW	Transaction in Own Shares
27th Nov 2025 7:00 am	GNW	Transaction in Own Shares

See more Foresight Group Holdings regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86