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
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
29th Aug 2025 (Fri) 450.00 468.00 450.00 461.00 135,799
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
FTSE 100 Latest
Value9,509.40
Change-39.47