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	415.00p on 20-02-2026 at 19:40:06
Change	3.50p 0.85%
Buy	415.00p
Sell	413.50p

Last Trade:	Buy 1,927.00 at 414.823p
Day's Volume:	182,510
Last Close:	415.00p
Open:	416.00p
ISIN:	GG00BMD8MJ76

Day's Range	411.50p - 417.50p
52wk Range:	299.00p - 494.00p
Market Capitalisation:	£471.93m
VWAP:	415.01202p
Shares in Issue:	113.72m

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*	1,927	414.823p	SI Trade Negotiated Trade	16:47:08 - 20-Feb-26
Buy*	31,760	415.00p	Suspected BUY Trade	16:35:07 - 20-Feb-26
Sell*	229	414.50p	Automatic Execution	16:29:57 - 20-Feb-26
Sell*	98	414.50p	Automatic Execution	16:29:57 - 20-Feb-26
Sell*	1,676	414.50p	Automatic Execution	16:29:57 - 20-Feb-26
Sell*	327	414.50p	Automatic Execution	16:29:57 - 20-Feb-26
Buy*	168	414.50p	Automatic Execution	16:29:57 - 20-Feb-26
Buy*	182	414.50p	Automatic Execution	16:29:57 - 20-Feb-26
Buy*	16	414.50p	Automatic Execution	16:29:57 - 20-Feb-26
Sell*	125	414.00p	Automatic Execution	16:29:51 - 20-Feb-26

See more Foresight Group Holdings trades

Foresight Group Holdings (FSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	416.00	417.50	411.50	415.00	182,510
19th Feb 2026 (Thu)	415.00	419.00	410.50	411.50	223,121
18th Feb 2026 (Wed)	420.00	420.00	406.00	414.50	304,124
17th Feb 2026 (Tue)	412.00	417.50	405.00	410.00	302,859
16th Feb 2026 (Mon)	412.00	420.00	411.00	411.00	141,670
13th Feb 2026 (Fri)	409.00	412.50	405.00	411.50	253,128
12th Feb 2026 (Thu)	405.50	413.50	405.50	406.00	294,205
11th Feb 2026 (Wed)	413.50	414.00	404.00	405.50	142,777
10th Feb 2026 (Tue)	419.00	419.50	411.00	412.50	167,892
9th Feb 2026 (Mon)	411.50	420.00	410.00	416.50	209,106
6th Feb 2026 (Fri)	411.00	412.50	400.50	405.50	456,584
5th Feb 2026 (Thu)	411.00	421.50	411.00	414.50	262,595
4th Feb 2026 (Wed)	413.00	420.50	411.00	412.00	1,943,695
3rd Feb 2026 (Tue)	427.00	432.50	412.50	417.00	243,857
2nd Feb 2026 (Mon)	420.00	428.50	420.00	428.50	373,652
30th Jan 2026 (Fri)	441.00	441.00	423.00	423.00	181,133
29th Jan 2026 (Thu)	431.00	435.00	428.50	428.50	245,972
28th Jan 2026 (Wed)	430.50	434.00	427.00	428.00	449,645
27th Jan 2026 (Tue)	431.00	434.50	429.00	430.00	206,754
26th Jan 2026 (Mon)	438.00	439.00	432.00	432.00	225,993
23rd Jan 2026 (Fri)	439.00	441.00	436.00	438.00	197,846
22nd Jan 2026 (Thu)	435.00	445.00	435.00	439.00	710,863

See more Foresight Group Holdings price history

Date	Source	Headline
Foresight Group Holdings (FSG) Regulatory News
20th Feb 2026 7:00 am	GNW	Transaction in Own Shares
19th Feb 2026 7:00 am	GNW	Transaction in Own Shares
18th Feb 2026 7:00 am	GNW	Transaction in Own Shares
17th Feb 2026 7:00 am	GNW	Transaction in Own Shares
16th Feb 2026 7:00 am	GNW	Transaction in Own Shares
13th Feb 2026 7:00 am	GNW	Transaction in Own Shares
12th Feb 2026 7:00 am	GNW	Transaction in Own Shares
11th Feb 2026 7:00 am	GNW	Transaction in Own Shares
10th Feb 2026 7:00 am	GNW	Transaction in Own Shares
9th Feb 2026 7:00 am	GNW	Transaction in Own Shares

See more Foresight Group Holdings regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85