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	432.00p on 03-06-2026 at 18:25:10
Change	-9.00p -2.04%
Buy	432.00p
Sell	431.00p

Last Trade:	Buy 30,290.00 at 432.00p
Day's Volume:	124,727
Last Close:	432.00p
Open:	438.00p
ISIN:	GG00BMD8MJ76

Day's Range	427.50p - 439.00p
52wk Range:	341.00p - 494.00p
Market Capitalisation:	£481.83m
VWAP:	433.38238p
Shares in Issue:	111.53m

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*	30,290	432.00p	Suspected BUY Trade	16:35:04 - 03-Jun-26
Buy*	2	432.00p	SI Trade	16:29:01 - 03-Jun-26
Buy*	231	432.00p	SI Trade	16:28:41 - 03-Jun-26
Buy*	150	431.7733p	Ordinary	16:28:26 - 03-Jun-26
Buy*	41	432.00p	Automatic Execution	16:28:03 - 03-Jun-26
Buy*	54	431.50p	Automatic Execution	16:27:06 - 03-Jun-26
Buy*	30	431.50p	Automatic Execution	16:27:06 - 03-Jun-26
Buy*	462	431.395p	Ordinary	16:25:17 - 03-Jun-26
Buy*	210	431.50p	SI Trade	16:24:59 - 03-Jun-26
Buy*	50	431.50p	SI Trade	16:24:59 - 03-Jun-26

See more Foresight Group Holdings trades

Foresight Group Holdings (FSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jun 2026 (Tue)	442.00	453.00	440.00	441.00	308,961
1st Jun 2026 (Mon)	436.00	445.50	434.00	441.50	211,247
29th May 2026 (Fri)	428.50	441.00	427.00	438.00	422,182
28th May 2026 (Thu)	435.00	435.00	421.50	426.50	143,751
27th May 2026 (Wed)	423.50	431.00	423.50	423.50	145,501
26th May 2026 (Tue)	420.50	423.00	416.50	419.50	226,526
25th May 2026 (Mon)	418.00	418.00	418.00	418.00	0
22nd May 2026 (Fri)	410.50	418.00	408.50	418.00	228,353
21st May 2026 (Thu)	404.50	413.50	404.50	407.00	343,729
20th May 2026 (Wed)	391.50	410.00	391.00	405.50	194,506
19th May 2026 (Tue)	410.50	414.00	397.50	397.50	182,798
18th May 2026 (Mon)	406.50	409.50	400.00	407.50	207,337
15th May 2026 (Fri)	408.00	410.50	402.50	406.50	184,266
14th May 2026 (Thu)	410.00	413.50	406.00	412.50	217,072
13th May 2026 (Wed)	410.00	410.00	404.50	408.00	161,117
12th May 2026 (Tue)	405.00	414.50	405.00	409.50	214,380
11th May 2026 (Mon)	409.50	417.00	405.50	417.00	220,283
8th May 2026 (Fri)	397.50	413.00	397.50	411.00	416,926
7th May 2026 (Thu)	410.00	410.00	402.00	405.50	467,762
6th May 2026 (Wed)	406.00	410.00	398.50	403.00	733,597
5th May 2026 (Tue)	400.00	406.50	397.00	400.00	364,608
4th May 2026 (Mon)	403.50	403.50	403.50	403.50	0

See more Foresight Group Holdings price history

Date	Source	Headline
Foresight Group Holdings (FSG) Regulatory News
1st Jun 2026 7:00 am	BUS	Total Voting Rights
29th May 2026 7:00 am	BUS	Transaction in Own Shares
22nd May 2026 7:00 am	BUS	Transaction in Own Shares
15th May 2026 7:00 am	BUS	Transaction in Own Shares
8th May 2026 7:00 am	BUS	Transaction in Own Shares
1st May 2026 7:01 am	BUS	Total Voting Rights
1st May 2026 7:00 am	BUS	Transaction in Own Shares
24th Apr 2026 7:00 am	BUS	Transaction in Own Shares
17th Apr 2026 7:00 am	BUS	Transaction in Own Shares
10th Apr 2026 7:00 am	BUS	Transaction in Own Shares

See more Foresight Group Holdings regulatory news

FTSE 100 Latest

Value10,332.30

Change-41.21