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	503.00p on 14-08-2026 at 18:35:08
Change	3.00p 0.6%
Buy	504.00p
Sell	500.00p

Last Trade:	Buy 675.00 at 503.00p
Day's Volume:	225,305
Last Close:	503.00p
Open:	515.00p
ISIN:	GG00BMD8MJ76

Day's Range	498.00p - 515.00p
52wk Range:	341.00p - 515.00p
Market Capitalisation:	£554.04m
VWAP:	501.77514p
Shares in Issue:	110.15m

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*	675	503.00p	Automatic Execution	16:35:13 - 14-Aug-26
Buy*	31,617	503.00p	Suspected BUY Trade	16:35:13 - 14-Aug-26
Buy*	177	503.00p	Automatic Execution	16:29:55 - 14-Aug-26
Buy*	1,315	503.00p	Automatic Execution	16:29:55 - 14-Aug-26
Buy*	126	503.00p	Automatic Execution	16:29:55 - 14-Aug-26
Buy*	66	502.00p	Automatic Execution	16:29:55 - 14-Aug-26
Buy*	2	502.00p	Automatic Execution	16:29:55 - 14-Aug-26
Sell*	1	501.00p	Automatic Execution	16:27:59 - 14-Aug-26
Sell*	20	501.00p	Automatic Execution	16:27:59 - 14-Aug-26
Sell*	212	501.00p	Automatic Execution	16:27:59 - 14-Aug-26

See more Foresight Group Holdings trades

Foresight Group Holdings (FSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Jul 2026 (Tue)	481.00	488.50	474.00	488.50	154,130
20th Jul 2026 (Mon)	478.00	485.50	477.50	481.00	189,944
17th Jul 2026 (Fri)	479.50	481.50	471.50	478.00	301,253
16th Jul 2026 (Thu)	467.00	478.00	466.00	478.00	168,734

See more Foresight Group Holdings price history

Date	Source	Headline
Foresight Group Holdings (FSG) Regulatory News
14th Aug 2026 7:00 am	GNW	Transaction in Own Shares
11th Aug 2026 3:30 pm	GNW	Director/PDMR Shareholding
11th Aug 2026 3:15 pm	GNW	Director/PDMR Shareholding
7th Aug 2026 7:00 am	GNW	Transaction in Own Shares
5th Aug 2026 7:00 am	GNW	Block Listing Six Monthly Return
4th Aug 2026 12:18 pm	RNS	AMENDED - Results of Annual General Meeting
3rd Aug 2026 5:39 pm	RNS	Changes in Board Composition
3rd Aug 2026 7:00 am	RNS	Results of Annual General Meeting
3rd Aug 2026 7:00 am	GNW	Total Voting Rights
31st Jul 2026 7:00 am	GNW	Transaction in Own Shares

See more Foresight Group Holdings regulatory news

FTSE 100 Latest

Value10,750.11

Change-22.56