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	510.00p on 10-08-2026 at 09:11:51
Change	7.00p 1.39%
Buy	510.00p
Sell	508.00p

Last Trade:	Buy 475.00 at 510.00p
Day's Volume:	56,357
Last Close:	503.00p
Open:	499.50p
ISIN:	GG00BMD8MJ76

Day's Range	499.50p - 511.00p
52wk Range:	341.00p - 511.00p
Market Capitalisation:	£561.75m
VWAP:	505.57449p
Shares in Issue:	110.15m

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*	475	510.00p	Automatic Execution	10:11:51 - 10-Aug-26
Buy*	3,000	510.00p	Automatic Execution	10:11:51 - 10-Aug-26
Buy*	91	510.00p	Automatic Execution	10:11:51 - 10-Aug-26
Buy*	65	509.00p	Automatic Execution	10:11:51 - 10-Aug-26
Buy*	140	509.00p	Automatic Execution	10:11:51 - 10-Aug-26
Buy*	8	509.00p	Automatic Execution	10:11:51 - 10-Aug-26
Buy*	4	509.00p	Automatic Execution	10:11:51 - 10-Aug-26
Sell*	100	508.374p	Negotiated Trade	10:10:31 - 10-Aug-26
Buy*	500	508.525p	Suspected BUY Trade	10:08:25 - 10-Aug-26
Buy*	220	509.00p	Automatic Execution	10:02:04 - 10-Aug-26

See more Foresight Group Holdings trades

Foresight Group Holdings (FSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2026 (Fri)	497.00	503.00	496.00	503.00	427,996
6th Aug 2026 (Thu)	497.50	499.00	490.00	495.50	184,705
5th Aug 2026 (Wed)	485.00	498.00	485.00	495.50	437,887
4th Aug 2026 (Tue)	478.50	495.50	478.50	492.50	459,372
3rd Aug 2026 (Mon)	468.00	484.00	468.00	481.00	551,081
31st Jul 2026 (Fri)	476.50	477.50	463.50	464.00	391,508
30th Jul 2026 (Thu)	465.50	477.50	465.50	471.50	236,352
29th Jul 2026 (Wed)	478.50	478.50	460.50	464.50	318,069
28th Jul 2026 (Tue)	481.00	484.50	476.50	476.50	293,937
27th Jul 2026 (Mon)	480.00	488.00	478.00	480.00	308,399
24th Jul 2026 (Fri)	459.50	479.50	459.50	475.50	261,527
23rd Jul 2026 (Thu)	485.00	485.00	458.00	458.00	266,616
22nd Jul 2026 (Wed)	485.00	485.00	470.00	475.50	264,933
21st Jul 2026 (Tue)	481.00	488.50	474.00	488.50	154,130
20th Jul 2026 (Mon)	478.00	485.50	477.50	481.00	189,944
17th Jul 2026 (Fri)	479.50	481.50	471.50	478.00	301,253
16th Jul 2026 (Thu)	467.00	478.00	466.00	478.00	168,734
15th Jul 2026 (Wed)	445.00	473.00	445.00	469.00	537,097
14th Jul 2026 (Tue)	450.00	455.50	445.50	455.50	1,158,246
13th Jul 2026 (Mon)	452.00	457.50	451.00	453.50	343,000
10th Jul 2026 (Fri)	453.00	459.00	449.00	454.00	278,660

See more Foresight Group Holdings price history

Date	Source	Headline
Foresight Group Holdings (FSG) Regulatory News
7th Aug 2026 7:00 am	GNW	Transaction in Own Shares
5th Aug 2026 7:00 am	GNW	Block Listing Six Monthly Return
4th Aug 2026 12:18 pm	RNS	AMENDED - Results of Annual General Meeting
3rd Aug 2026 5:39 pm	RNS	Changes in Board Composition
3rd Aug 2026 7:00 am	RNS	Results of Annual General Meeting
3rd Aug 2026 7:00 am	GNW	Total Voting Rights
31st Jul 2026 7:00 am	GNW	Transaction in Own Shares
24th Jul 2026 7:00 am	GNW	Transaction in Own Shares
17th Jul 2026 7:00 am	GNW	Transaction in Own Shares
10th Jul 2026 7:00 am	GNW	Transaction in Own Shares

See more Foresight Group Holdings regulatory news

FTSE 100 Latest

Value10,860.37

Change-40.72