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	501.00p on 21-08-2026 at 17:55:07
Change	2.50p 0.5%
Buy	500.00p
Sell	499.00p

Last Trade:	Buy 41,259.00 at 501.00p
Day's Volume:	139,563
Last Close:	501.00p
Open:	499.00p
ISIN:	GG00BMD8MJ76

Day's Range	496.00p - 501.00p
52wk Range:	341.00p - 515.00p
Market Capitalisation:	£550.58m
VWAP:	498.80434p
Shares in Issue:	109.90m

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*	41,259	501.00p	Suspected BUY Trade	16:35:28 - 21-Aug-26
Buy*	2	500.00p	SI Trade	16:29:11 - 21-Aug-26
Buy*	2,000	499.677p	Suspected BUY Trade	16:24:57 - 21-Aug-26
Buy*	500	499.69p	Suspected BUY Trade	16:19:04 - 21-Aug-26
Sell*	111	499.00p	Automatic Execution	16:16:29 - 21-Aug-26
Sell*	62	499.00p	Automatic Execution	16:14:59 - 21-Aug-26
Sell*	156	499.00p	Automatic Execution	16:14:59 - 21-Aug-26
Sell*	88	499.00p	Automatic Execution	16:11:06 - 21-Aug-26
Sell*	16	499.00p	Automatic Execution	16:11:06 - 21-Aug-26
Buy*	166	499.50p	Automatic Execution	16:09:15 - 21-Aug-26

See more Foresight Group Holdings trades

Foresight Group Holdings (FSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	499.00	501.00	496.00	501.00	139,563
20th Aug 2026 (Thu)	492.50	501.00	491.50	498.50	144,363
19th Aug 2026 (Wed)	490.00	494.50	486.50	493.00	272,042
18th Aug 2026 (Tue)	500.00	500.00	492.00	492.00	100,226
17th Aug 2026 (Mon)	504.00	504.00	496.00	496.00	131,332
14th Aug 2026 (Fri)	515.00	515.00	498.00	503.00	225,305
13th Aug 2026 (Thu)	490.00	506.00	490.00	500.00	243,028
12th Aug 2026 (Wed)	505.00	507.00	497.50	499.00	756,822
11th Aug 2026 (Tue)	508.00	508.00	497.50	500.00	681,484
10th Aug 2026 (Mon)	499.50	511.00	499.50	499.50	595,728
7th Aug 2026 (Fri)	497.00	503.00	496.00	503.00	427,996
6th Aug 2026 (Thu)	497.50	499.00	490.00	495.50	184,705
5th Aug 2026 (Wed)	485.00	498.00	485.00	495.50	437,887
4th Aug 2026 (Tue)	478.50	495.50	478.50	492.50	459,372
3rd Aug 2026 (Mon)	468.00	484.00	468.00	481.00	551,081
31st Jul 2026 (Fri)	476.50	477.50	463.50	464.00	391,508
30th Jul 2026 (Thu)	465.50	477.50	465.50	471.50	236,352
29th Jul 2026 (Wed)	478.50	478.50	460.50	464.50	318,069
28th Jul 2026 (Tue)	481.00	484.50	476.50	476.50	293,937
27th Jul 2026 (Mon)	480.00	488.00	478.00	480.00	308,399
24th Jul 2026 (Fri)	459.50	479.50	459.50	475.50	261,527
23rd Jul 2026 (Thu)	485.00	485.00	458.00	458.00	266,616
22nd Jul 2026 (Wed)	485.00	485.00	470.00	475.50	264,933

See more Foresight Group Holdings price history

Date	Source	Headline
Foresight Group Holdings (FSG) Regulatory News
21st Aug 2026 9:45 am	GNW	Transaction in Own Shares
21st Aug 2026 9:45 am	BUS	Transaction in Own Shares
14th Aug 2026 7:00 am	BUS	Transaction in Own Shares
14th Aug 2026 7:00 am	GNW	Transaction in Own Shares
11th Aug 2026 3:30 pm	BUS	Director/PDMR Shareholding
11th Aug 2026 3:30 pm	GNW	Director/PDMR Shareholding
11th Aug 2026 3:15 pm	BUS	Director/PDMR Shareholding
11th Aug 2026 3:15 pm	GNW	Director/PDMR Shareholding
7th Aug 2026 7:00 am	BUS	Transaction in Own Shares
7th Aug 2026 7:00 am	GNW	Transaction in Own Shares

See more Foresight Group Holdings regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40