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	407.50p on 18-05-2026 at 16:15:00
Change	1.00p 0.25%
Buy	407.00p
Sell	405.50p

Last Trade:	Buy 39,091.00 at 407.50p
Day's Volume:	207,337
Last Close:	407.50p
Open:	406.50p
ISIN:	GG00BMD8MJ76

Day's Range	400.00p - 409.50p
52wk Range:	341.00p - 494.00p
Market Capitalisation:	£456.16m
VWAP:	406.09968p
Shares in Issue:	111.94m

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*	39,091	407.50p	Suspected BUY Trade	16:35:24 - 18-May-26
Sell*	515	406.00p	SI Trade	16:28:14 - 18-May-26
Sell*	11	406.00p	SI Trade	16:28:08 - 18-May-26
Buy*	622	406.50p	SI Trade	16:26:47 - 18-May-26
Buy*	507	406.50p	Automatic Execution	16:26:47 - 18-May-26
Buy*	192	406.50p	Automatic Execution	16:26:47 - 18-May-26
Buy*	12	406.50p	Automatic Execution	16:26:47 - 18-May-26
Buy*	636	406.50p	Automatic Execution	16:26:47 - 18-May-26
Buy*	171	406.50p	Automatic Execution	16:26:47 - 18-May-26
Buy*	20	406.50p	Automatic Execution	16:25:07 - 18-May-26

See more Foresight Group Holdings trades

Foresight Group Holdings (FSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
1st May 2026 (Fri)	400.00	403.50	395.00	403.50	159,979
30th Apr 2026 (Thu)	397.50	403.50	392.50	400.50	118,108
29th Apr 2026 (Wed)	403.50	403.50	393.00	397.50	246,187
28th Apr 2026 (Tue)	410.00	410.00	399.00	401.00	282,591
27th Apr 2026 (Mon)	393.00	405.00	392.50	400.50	145,509
24th Apr 2026 (Fri)	399.00	403.50	394.50	399.00	120,698
23rd Apr 2026 (Thu)	413.50	413.50	402.50	402.50	187,607
22nd Apr 2026 (Wed)	405.50	409.50	404.00	407.50	130,680
21st Apr 2026 (Tue)	402.50	408.00	398.50	407.00	231,587
20th Apr 2026 (Mon)	411.00	411.00	402.00	402.00	174,359

See more Foresight Group Holdings price history

Date	Source	Headline
Foresight Group Holdings (FSG) Regulatory News
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
9th Apr 2026 7:00 am	RNS	FY26 Trading Update
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 7:00 am	BUS	Total Voting Rights

See more Foresight Group Holdings regulatory news

FTSE 100 Latest

Value10,323.75

Change128.38