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	469.50p on 12-11-2026 at 18:25:11
Change	-9.00p -1.88%
Buy	470.50p
Sell	469.00p

Last Trade:	Buy 106,206.00 at 469.50p
Day's Volume:	206,770
Last Close:	469.50p
Open:	483.00p
ISIN:	GG00BMD8MJ76

Day's Range	468.50p - 483.00p
52wk Range:	341.00p - 515.00p
Market Capitalisation:	£517.02m
VWAP:	471.10421p
Shares in Issue:	110.12m

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*	106,206	469.50p	Suspected BUY Trade	16:35:14 - 12-Nov-26
Sell*	87	469.50p	Automatic Execution	16:29:40 - 12-Nov-26
Sell*	200	469.50p	Automatic Execution	16:29:40 - 12-Nov-26
Sell*	20	469.50p	Automatic Execution	16:29:40 - 12-Nov-26
Sell*	2	469.50p	Automatic Execution	16:29:30 - 12-Nov-26
Sell*	190	469.50p	Automatic Execution	16:29:26 - 12-Nov-26
Sell*	18	469.50p	Automatic Execution	16:29:26 - 12-Nov-26
Sell*	202	469.50p	Automatic Execution	16:29:26 - 12-Nov-26
Sell*	271	469.50p	Automatic Execution	16:29:26 - 12-Nov-26
Sell*	271	469.50p	Automatic Execution	16:29:15 - 12-Nov-26

See more Foresight Group Holdings trades

Foresight Group Holdings (FSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Nov 2026 (Thu)	483.00	483.00	468.50	469.50	206,770
11th Nov 2026 (Wed)	471.00	479.00	471.00	478.50	764,652
10th Nov 2026 (Tue)	471.00	479.00	470.50	471.00	242,653
9th Nov 2026 (Mon)	464.00	469.50	459.00	466.50	514,092
6th Nov 2026 (Fri)	460.00	462.50	454.00	461.00	454,215
5th Nov 2026 (Thu)	485.00	489.00	462.50	464.50	707,270
4th Nov 2026 (Wed)	485.00	485.00	470.50	481.00	637,395
3rd Nov 2026 (Tue)	463.50	475.50	460.50	471.00	221,973
2nd Nov 2026 (Mon)	468.50	470.50	447.50	469.00	325,448
30th Oct 2026 (Fri)	474.00	478.50	470.00	471.50	543,386
29th Oct 2026 (Thu)	472.50	479.50	470.00	476.50	476,375
28th Oct 2026 (Wed)	469.50	475.00	467.00	471.50	464,982
27th Oct 2026 (Tue)	470.00	473.00	465.00	471.00	548,482
26th Oct 2026 (Mon)	466.00	470.00	461.00	467.50	766,520
23rd Oct 2026 (Fri)	459.00	460.50	453.00	459.50	424,374
22nd Oct 2026 (Thu)	455.00	458.00	441.50	458.00	229,631
21st Oct 2026 (Wed)	452.00	453.50	446.00	453.00	507,102
20th Oct 2026 (Tue)	445.00	452.00	437.00	451.50	364,428
19th Oct 2026 (Mon)	451.00	451.00	442.50	446.00	133,821
16th Oct 2026 (Fri)	452.00	452.00	443.50	446.00	977,108
15th Oct 2026 (Thu)	445.00	447.50	437.00	443.00	368,252
14th Oct 2026 (Wed)	446.00	446.00	437.50	437.50	200,349
13th Oct 2026 (Tue)	446.00	449.00	439.50	442.00	388,387
12th Oct 2026 (Mon)	447.50	450.00	439.50	440.50	416,516

See more Foresight Group Holdings price history

Date	Source	Headline
Foresight Group Holdings (FSG) Regulatory News
6th Nov 2026 7:00 am	RNS	Transaction in Own Shares
2nd Nov 2026 7:00 am	GNW	Total Voting Rights
2nd Nov 2026 7:00 am	BUS	Total Voting Rights
30th Oct 2026 7:00 am	BUS	Transaction in Own Shares
30th Oct 2026 7:00 am	GNW	Transaction in Own Shares
26th Oct 2026 12:30 pm	GNW	Correction: Transaction in Own Shares
26th Oct 2026 12:30 pm	BUS	Correction: Transaction in Own Shares
23rd Oct 2026 7:00 am	GNW	Transaction in Own Shares
23rd Oct 2026 7:00 am	BUS	Transaction in Own Shares
16th Oct 2026 7:00 am	GNW	Transaction in Own Shares

See more Foresight Group Holdings regulatory news

FTSE 100 Latest

Value10,863.09

Change27.62