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	475.00p on 14-11-2025 at 19:40:06
Change	-7.50p -1.55%
Buy	471.00p
Sell	470.50p

Last Trade:	Buy 95,014.00 at 475.00p
Day's Volume:	432,786
Last Close:	475.00p
Open:	485.00p
ISIN:	GG00BMD8MJ76

Day's Range	465.50p - 485.00p
52wk Range:	299.00p - 494.00p
Market Capitalisation:	£541.06m
VWAP:	471.35807p
Shares in Issue:	113.91m

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*	95,014	475.00p	Suspected BUY Trade	16:35:06 - 14-Nov-25
Buy*	408	471.00p	Automatic Execution	16:29:29 - 14-Nov-25
Unknown*	145	471.00p	Automatic Execution	16:29:24 - 14-Nov-25
Buy*	2	471.00p	Automatic Execution	16:29:24 - 14-Nov-25
Buy*	437	471.00p	Automatic Execution	16:29:24 - 14-Nov-25
Unknown*	112	471.00p	Automatic Execution	16:29:24 - 14-Nov-25
Buy*	451	471.00p	Automatic Execution	16:29:24 - 14-Nov-25
Buy*	466	471.00p	Automatic Execution	16:29:24 - 14-Nov-25
Buy*	223	471.00p	Automatic Execution	16:29:24 - 14-Nov-25
Buy*	221	471.00p	Automatic Execution	16:29:13 - 14-Nov-25

See more Foresight Group Holdings trades

Foresight Group Holdings (FSG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Nov 2025 (Fri)	485.00	485.00	465.50	475.00	432,786
13th Nov 2025 (Thu)	476.00	489.00	476.00	482.50	1,811,028
12th Nov 2025 (Wed)	490.00	490.00	479.00	484.00	117,747
11th Nov 2025 (Tue)	480.00	489.00	480.00	489.00	434,831
10th Nov 2025 (Mon)	476.00	489.00	473.00	481.00	339,026
7th Nov 2025 (Fri)	470.00	472.00	466.00	469.00	212,634
6th Nov 2025 (Thu)	472.00	477.00	469.50	471.00	75,914
5th Nov 2025 (Wed)	475.00	476.00	470.00	475.00	235,955
4th Nov 2025 (Tue)	460.00	474.50	451.00	474.00	344,257
3rd Nov 2025 (Mon)	465.00	465.00	456.00	461.50	104,290
31st Oct 2025 (Fri)	456.50	461.00	454.50	456.00	212,209
30th Oct 2025 (Thu)	457.00	460.00	450.50	455.00	341,041
29th Oct 2025 (Wed)	473.00	473.00	458.00	458.00	180,834
28th Oct 2025 (Tue)	473.00	473.00	462.50	467.50	86,641
27th Oct 2025 (Mon)	467.00	468.50	461.50	467.50	192,028
24th Oct 2025 (Fri)	468.50	472.00	462.50	468.00	153,472
23rd Oct 2025 (Thu)	463.00	469.50	462.50	469.50	421,315
22nd Oct 2025 (Wed)	461.00	467.00	457.00	464.50	963,678
21st Oct 2025 (Tue)	465.00	465.50	459.00	459.00	496,376
20th Oct 2025 (Mon)	458.00	463.50	458.00	461.00	615,910
17th Oct 2025 (Fri)	455.00	458.50	447.00	455.00	964,893
16th Oct 2025 (Thu)	470.00	470.00	457.00	459.00	293,562
15th Oct 2025 (Wed)	468.00	468.00	459.00	459.50	237,385
14th Oct 2025 (Tue)	462.00	466.00	459.00	464.50	366,693

See more Foresight Group Holdings price history

Date	Source	Headline
Foresight Group Holdings (FSG) Regulatory News
13th Nov 2025 7:00 am	GNW	Transaction in Own Shares
12th Nov 2025 7:00 am	GNW	Transaction in Own Shares
11th Nov 2025 7:00 am	GNW	Transaction in Own Shares
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
7th Nov 2025 7:00 am	GNW	Transaction in Own Shares
6th Nov 2025 7:00 am	GNW	Transaction in Own Shares
5th Nov 2025 7:00 am	GNW	Transaction in Own Shares
4th Nov 2025 7:00 am	GNW	Transaction in Own Shares
3rd Nov 2025 7:05 am	GNW	Total voting rights
3rd Nov 2025 7:00 am	GNW	Transaction in Own Shares

See more Foresight Group Holdings regulatory news

FTSE 100 Latest

Value9,698.37

Change-109.31