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	365.50p on 09-04-2026 at 18:40:07
Change	-9.00p -2.4%
Buy	363.00p
Sell	362.00p

Last Trade:	Buy 146,233.00 at 365.50p
Day's Volume:	1,349,726
Last Close:	365.50p
Open:	373.00p
ISIN:	GG00BMD8MJ76

Day's Range	355.00p - 374.50p
52wk Range:	319.50p - 494.00p
Market Capitalisation:	£411.93m
VWAP:	361.35942p
Shares in Issue:	112.70m

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*	146,233	365.50p	Suspected BUY Trade	16:35:26 - 09-Apr-26
Buy*	137	363.00p	SI Trade	16:29:39 - 09-Apr-26
Sell*	372	362.50p	Automatic Execution	16:29:14 - 09-Apr-26
Sell*	26	362.50p	Automatic Execution	16:29:14 - 09-Apr-26
Buy*	140	363.00p	Automatic Execution	16:27:46 - 09-Apr-26
Buy*	53	363.00p	Automatic Execution	16:27:46 - 09-Apr-26
Sell*	174	362.50p	Automatic Execution	16:27:46 - 09-Apr-26
Sell*	121	362.50p	Automatic Execution	16:27:46 - 09-Apr-26
Sell*	224	362.50p	Automatic Execution	16:27:27 - 09-Apr-26
Sell*	143	362.50p	Automatic Execution	16:27:27 - 09-Apr-26

See more Foresight Group Holdings trades

Foresight Group Holdings (FSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Apr 2026 (Wed)	358.00	384.00	358.00	374.50	506,934
7th Apr 2026 (Tue)	361.50	368.00	357.00	361.50	402,288
6th Apr 2026 (Mon)	362.50	362.50	362.50	362.50	0
3rd Apr 2026 (Fri)	362.50	362.50	362.50	362.50	0
2nd Apr 2026 (Thu)	368.00	368.00	352.00	362.50	270,486
1st Apr 2026 (Wed)	354.00	367.00	354.00	365.50	347,387
31st Mar 2026 (Tue)	349.50	353.50	346.50	352.00	678,446
30th Mar 2026 (Mon)	344.50	347.00	341.00	345.00	290,249
27th Mar 2026 (Fri)	352.50	354.00	345.00	345.50	244,011
26th Mar 2026 (Thu)	360.00	360.00	348.00	353.00	417,214
25th Mar 2026 (Wed)	360.50	360.50	352.50	354.50	798,332
24th Mar 2026 (Tue)	362.00	364.50	352.00	353.00	313,510
23rd Mar 2026 (Mon)	360.50	370.00	345.50	364.00	401,821
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

See more Foresight Group Holdings price history

Date	Source	Headline
Foresight Group Holdings (FSG) Regulatory News
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 7:00 am	BUS	Total Voting Rights
27th Mar 2026 7:00 am	BUS	Transaction in Own Shares
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

See more Foresight Group Holdings regulatory news

FTSE 100 Latest

Value10,603.48

Change-5.40