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
30th Oct 2025 (Thu) 457.00 460.00 451.00 458.00 68,350
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
13th Oct 2025 (Mon) 464.00 468.00 460.00 465.00 497,006
10th Oct 2025 (Fri) 480.00 480.00 458.00 459.00 258,947
9th Oct 2025 (Thu) 475.50 480.00 473.50 478.00 327,303
8th Oct 2025 (Wed) 490.00 492.50 470.00 478.00 880,636
7th Oct 2025 (Tue) 477.50 480.00 470.50 472.00 558,855
6th Oct 2025 (Mon) 494.00 494.00 473.50 473.50 205,015
3rd Oct 2025 (Fri) 480.00 491.00 480.00 491.00 450,187
2nd Oct 2025 (Thu) 485.00 488.00 470.00 480.00 585,396
1st Oct 2025 (Wed) 483.00 487.00 480.50 485.50 243,275
30th Sep 2025 (Tue) 480.00 489.00 478.00 487.50 744,353
29th Sep 2025 (Mon) 470.00 482.00 470.00 480.00 196,917
26th Sep 2025 (Fri) 478.00 478.00 467.50 470.00 221,044
25th Sep 2025 (Thu) 455.00 475.50 455.00 470.00 213,686
24th Sep 2025 (Wed) 464.50 471.50 462.50 470.50 215,182
23rd Sep 2025 (Tue) 470.00 473.00 463.00 465.00 498,451
22nd Sep 2025 (Mon) 464.50 466.50 459.00 466.50 2,214,574
19th Sep 2025 (Fri) 457.00 464.00 453.00 461.50 2,798,324
18th Sep 2025 (Thu) 454.50 462.50 448.50 462.00 253,884
17th Sep 2025 (Wed) 463.00 472.00 463.00 467.50 237,029
16th Sep 2025 (Tue) 465.00 476.00 459.00 461.50 379,155
15th Sep 2025 (Mon) 470.00 484.50 468.50 470.50 386,951
12th Sep 2025 (Fri) 462.50 471.50 462.00 465.00 210,542
11th Sep 2025 (Thu) 464.00 466.50 456.50 461.50 358,311
10th Sep 2025 (Wed) 456.00 457.50 454.50 455.00 347,500
9th Sep 2025 (Tue) 463.00 463.50 455.00 456.50 186,924
8th Sep 2025 (Mon) 459.50 463.00 456.50 462.00 106,985
5th Sep 2025 (Fri) 459.00 461.50 455.00 457.00 145,691
4th Sep 2025 (Thu) 460.00 461.50 456.00 461.00 79,278
3rd Sep 2025 (Wed) 470.00 470.00 454.50 457.00 272,862
2nd Sep 2025 (Tue) 459.00 459.00 449.50 454.00 353,937
1st Sep 2025 (Mon) 460.00 461.50 455.00 459.50 170,514
FTSE 100 Latest
Value9,693.00
Change-40.85