Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Foresight Group Holdings (FSG) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 455.00 468.50 455.00 466.00 130,536
27th Aug 2025 (Wed) 467.00 469.00 460.50 462.00 180,668
26th Aug 2025 (Tue) 466.00 469.00 459.50 467.00 208,065
25th Aug 2025 (Mon) 468.00 468.00 468.00 468.00 0
22nd Aug 2025 (Fri) 453.50 472.00 453.50 468.00 162,259
21st Aug 2025 (Thu) 452.50 459.00 452.50 455.50 107,714
20th Aug 2025 (Wed) 455.00 456.00 451.00 454.00 381,983
19th Aug 2025 (Tue) 454.50 457.50 454.00 457.00 268,441
18th Aug 2025 (Mon) 457.00 461.50 450.00 454.00 231,852
15th Aug 2025 (Fri) 456.50 459.50 454.00 456.00 91,250
14th Aug 2025 (Thu) 458.00 461.00 454.00 455.00 100,327
13th Aug 2025 (Wed) 459.50 462.50 456.00 458.00 114,294
12th Aug 2025 (Tue) 461.50 461.50 454.00 458.00 92,404
11th Aug 2025 (Mon) 457.50 462.00 454.00 458.50 100,632
8th Aug 2025 (Fri) 456.50 458.50 453.50 457.00 108,851
7th Aug 2025 (Thu) 462.00 465.50 457.50 457.50 132,868
6th Aug 2025 (Wed) 460.00 464.50 458.50 460.00 152,392
5th Aug 2025 (Tue) 457.00 462.00 456.50 458.50 77,184
4th Aug 2025 (Mon) 459.50 460.00 454.50 456.50 103,825
1st Aug 2025 (Fri) 450.00 462.00 450.00 453.50 89,049
31st Jul 2025 (Thu) 456.50 466.00 456.50 463.00 241,702
30th Jul 2025 (Wed) 454.00 459.50 454.00 457.00 117,107
29th Jul 2025 (Tue) 461.50 461.50 450.50 450.50 318,345
28th Jul 2025 (Mon) 450.00 470.50 450.00 462.00 135,631
25th Jul 2025 (Fri) 468.00 468.00 457.00 460.50 127,106
24th Jul 2025 (Thu) 459.00 465.00 459.00 463.00 184,558
23rd Jul 2025 (Wed) 450.00 464.00 450.00 456.00 136,378
22nd Jul 2025 (Tue) 457.00 457.50 452.50 454.50 172,805
21st Jul 2025 (Mon) 453.50 458.50 450.00 457.00 412,324
18th Jul 2025 (Fri) 458.50 460.00 451.50 453.50 283,087
17th Jul 2025 (Thu) 455.50 460.00 451.50 457.00 322,404
16th Jul 2025 (Wed) 462.00 462.00 453.00 453.00 185,145
15th Jul 2025 (Tue) 453.00 465.00 453.00 456.50 157,460
14th Jul 2025 (Mon) 455.00 460.00 452.00 452.50 466,884
11th Jul 2025 (Fri) 459.00 462.00 454.50 456.50 225,260
10th Jul 2025 (Thu) 460.00 460.50 454.00 459.50 256,379
9th Jul 2025 (Wed) 453.00 459.50 450.00 451.50 180,522
8th Jul 2025 (Tue) 451.50 458.00 450.50 453.00 132,106
7th Jul 2025 (Mon) 451.00 454.00 448.00 451.50 154,229
4th Jul 2025 (Fri) 453.00 454.00 445.50 450.50 192,738
3rd Jul 2025 (Thu) 448.00 455.50 446.50 455.50 106,286
2nd Jul 2025 (Wed) 437.00 444.00 437.00 442.50 521,545
1st Jul 2025 (Tue) 440.50 462.00 437.00 439.50 688,117
30th Jun 2025 (Mon) 430.00 449.50 423.00 443.50 204,468
FTSE 100 Latest
Value9,216.82
Change-38.68