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	458.00p on 18-09-2025 at 08:56:45
Change	-9.50p -2.03%
Buy	458.00p
Sell	456.50p

Last Trade:	Buy 1.00 at 458.00p
Day's Volume:	70,510
Last Close:	467.50p
Open:	454.50p
ISIN:	GG00BMD8MJ76

Day's Range	448.50p - 459.00p
52wk Range:	299.00p - 536.00p
Market Capitalisation:	£515.08m
VWAP:	455.41361p
Shares in Issue:	112.46m

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*	1	458.00p	Automatic Execution	09:52:06 - 18-Sep-25
Buy*	4	458.00p	Automatic Execution	09:52:06 - 18-Sep-25
Buy*	12	458.00p	Automatic Execution	09:52:06 - 18-Sep-25
Buy*	11	457.00p	Automatic Execution	09:52:00 - 18-Sep-25
Buy*	417	457.00p	Automatic Execution	09:52:00 - 18-Sep-25
Buy*	86	457.00p	Automatic Execution	09:52:00 - 18-Sep-25
Buy*	141	456.50p	Automatic Execution	09:52:00 - 18-Sep-25
Buy*	9	456.50p	Automatic Execution	09:52:00 - 18-Sep-25
Buy*	86	456.50p	Automatic Execution	09:52:00 - 18-Sep-25
Buy*	72	458.00p	SI Trade	09:50:55 - 18-Sep-25

See more Foresight Group Holdings trades

Foresight Group Holdings (FSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	463.00	472.00	463.00	467.50	237,029
16th Sep 2025 (Tue)	465.00	476.00	459.00	461.50	379,155
15th Sep 2025 (Mon)	470.00	484.50	468.50	470.50	386,951
12th Sep 2025 (Fri)	462.50	471.50	462.00	465.00	210,542
11th Sep 2025 (Thu)	464.00	466.50	456.50	461.50	358,311
10th Sep 2025 (Wed)	456.00	457.50	454.50	455.00	347,500
9th Sep 2025 (Tue)	463.00	463.50	455.00	456.50	186,924
8th Sep 2025 (Mon)	459.50	463.00	456.50	462.00	106,985
5th Sep 2025 (Fri)	459.00	461.50	455.00	457.00	145,691
4th Sep 2025 (Thu)	460.00	461.50	456.00	461.00	79,278
3rd Sep 2025 (Wed)	470.00	470.00	454.50	457.00	272,862
2nd Sep 2025 (Tue)	459.00	459.00	449.50	454.00	353,937
1st Sep 2025 (Mon)	460.00	461.50	455.00	459.50	170,514
29th Aug 2025 (Fri)	450.00	468.00	450.00	461.00	135,799
28th Aug 2025 (Thu)	455.00	468.50	455.00	466.00	130,536
27th Aug 2025 (Wed)	467.00	469.00	460.50	462.00	180,668
26th Aug 2025 (Tue)	466.00	469.00	459.50	467.00	208,065
25th Aug 2025 (Mon)	468.00	468.00	468.00	468.00	0
22nd Aug 2025 (Fri)	453.50	472.00	453.50	468.00	162,259
21st Aug 2025 (Thu)	452.50	459.00	452.50	455.50	107,714
20th Aug 2025 (Wed)	455.00	456.00	451.00	454.00	381,983
19th Aug 2025 (Tue)	454.50	457.50	454.00	457.00	268,441
18th Aug 2025 (Mon)	457.00	461.50	450.00	454.00	231,852

See more Foresight Group Holdings price history

Date	Source	Headline
Foresight Group Holdings (FSG) Regulatory News
17th Sep 2025 7:00 am	GNW	Transaction in Own Shares
16th Sep 2025 7:00 am	GNW	Transaction in Own Shares
8th Sep 2025 7:00 am	GNW	Transaction in Own Shares
5th Sep 2025 7:00 am	GNW	Transaction in Own Shares
4th Sep 2025 7:00 am	GNW	Transaction in Own Shares
3rd Sep 2025 3:25 pm	GNW	Director/PDMR Shareholding
3rd Sep 2025 7:00 am	GNW	Transaction in Own Shares
2nd Sep 2025 7:00 am	GNW	Transaction in Own Shares
1st Sep 2025 7:05 am	GNW	Total voting rights
1st Sep 2025 7:00 am	GNW	Transaction in Own Shares

See more Foresight Group Holdings regulatory news

FTSE 100 Latest

Value9,237.04

Change28.67