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	364.00p on 20-03-2026 at 19:40:06
Change	-9.50p -2.54%
Buy	366.50p
Sell	365.00p

Last Trade:	Buy 46.00 at 372.47p
Day's Volume:	312,146
Last Close:	364.00p
Open:	377.00p
ISIN:	GG00BMD8MJ76

Day's Range	364.00p - 377.50p
52wk Range:	299.00p - 494.00p
Market Capitalisation:	£411.45m
VWAP:	366.28242p
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*	46	372.47p	SI Trade Negotiated Trade	16:47:08 - 20-Mar-26
Buy*	15,940	364.00p	SI Trade	16:36:33 - 20-Mar-26
Buy*	26,987	366.40077p	SI Trade Negotiated Trade	16:36:06 - 20-Mar-26
Buy*	159,312	364.00p	Suspected BUY Trade	16:35:17 - 20-Mar-26
Sell*	1	365.00p	Automatic Execution	16:29:46 - 20-Mar-26
Sell*	5,469	365.538p	Negotiated Trade	16:29:32 - 20-Mar-26
Sell*	115	366.00p	Automatic Execution	16:26:32 - 20-Mar-26
Sell*	46	366.00p	Automatic Execution	16:26:32 - 20-Mar-26
Sell*	47	366.00p	Automatic Execution	16:26:32 - 20-Mar-26
Sell*	154	366.00p	Automatic Execution	16:26:32 - 20-Mar-26

See more Foresight Group Holdings trades

Foresight Group Holdings (FSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Mar 2026 (Fri)	377.00	377.50	364.00	364.00	312,146
19th Mar 2026 (Thu)	391.00	391.00	372.00	373.50	237,360
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

See more Foresight Group Holdings price history

Date	Source	Headline
Foresight Group Holdings (FSG) Regulatory News
20th Mar 2026 7:00 am	BUS	Transaction in Own Shares
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

See more Foresight Group Holdings regulatory news

FTSE 100 Latest

Value9,918.33

Change-145.17