1. Share Prices

  2. Foresight Environmental Infrastructure Limited (FGEN)

81.52p-0.48 (-0.59%)07 Aug 2025, 13:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Foresight Environmental Infrastructure Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 202581.50p82.80p81.50p82.00p1,739,725
Aug 5, 202582.80p83.30p81.56p82.00p1,618,841
Aug 4, 202583.40p85.00p81.57p82.40p1,756,731
Aug 1, 202583.70p84.10p83.00p83.10p577,976
Jul 31, 202583.60p84.40p83.00p83.90p706,485
Jul 30, 202585.00p86.00p82.38p83.70p959,800
Jul 29, 202585.10p85.40p84.00p84.30p914,950
Jul 28, 202584.90p86.00p83.60p84.80p1,074,265
Jul 25, 202585.20p85.70p84.37p84.80p311,476
Jul 24, 202584.70p85.90p84.00p85.60p898,981
Jul 23, 202583.30p84.73p82.60p84.40p1,338,608
Jul 22, 202582.00p83.90p81.60p83.20p1,198,036
Jul 21, 202580.80p82.70p80.60p82.40p1,024,267
Jul 18, 202581.50p82.00p80.58p80.60p1,794,317
Jul 17, 202582.30p83.40p80.96p81.50p997,208
Jul 16, 202582.00p82.70p81.54p82.00p1,119,547
Jul 15, 202580.50p83.30p80.50p82.40p1,534,862
Jul 14, 202581.80p83.40p80.80p81.50p1,508,132
Jul 11, 202580.50p82.30p80.50p81.60p671,700
Jul 10, 202580.80p83.40p80.70p81.40p1,708,822
Jul 9, 202582.80p84.00p80.50p80.80p1,264,361
Jul 8, 202582.10p83.50p81.80p81.80p1,039,111
Jul 7, 202583.40p83.90p83.00p83.20p1,240,891
Jul 4, 202583.30p84.00p82.10p83.60p1,747,879
Jul 3, 202582.80p84.00p82.10p83.60p983,949
Jul 2, 202581.30p83.30p79.10p83.00p1,599,359
Jul 1, 202580.10p81.90p79.44p81.40p978,140
Jun 30, 202579.50p81.60p78.36p80.20p2,280,801
Jun 27, 202579.00p79.60p78.40p79.60p1,892,200
Jun 26, 202579.90p80.20p78.50p79.40p1,022,611
Jun 25, 202579.50p80.42p79.00p80.00p1,787,502
Jun 24, 202579.20p80.49p78.00p79.00p3,084,821
Jun 23, 202578.50p79.80p78.10p79.80p1,167,888
Jun 20, 202577.50p79.80p76.41p79.00p1,835,352
Jun 19, 202577.50p77.50p76.69p77.20p1,372,510
Jun 18, 202577.10p77.90p75.80p77.20p904,412
Jun 17, 202576.60p77.35p76.50p77.00p1,539,998
Jun 16, 202576.80p77.10p75.70p77.10p896,668
Jun 13, 202575.70p76.90p74.98p76.00p1,040,750
Jun 12, 202576.60p76.60p75.70p76.20p1,255,447
Jun 11, 202576.70p77.00p75.80p75.90p1,232,928
Jun 10, 202575.60p77.20p75.20p76.70p1,927,997
Jun 9, 202575.20p77.00p75.10p75.20p1,031,523
Jun 6, 202576.00p77.00p75.10p75.40p1,689,132
Jun 5, 202577.00p78.10p75.70p76.50p2,208,968
Jun 4, 202577.50p78.50p77.00p78.30p1,399,024
Jun 3, 202576.40p78.00p75.50p77.80p2,762,461
Jun 2, 202575.00p77.00p73.80p76.70p1,257,206
May 30, 202574.30p76.30p73.70p75.10p888,752
May 29, 202575.00p75.20p74.00p74.20p903,911
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC225.4410.40
Intercontinental Hotels Group PLC9,308.007.24
Serco Group PLC225.207.55
Ocado Group PLC370.505.74
Raspberry Pi Holdings PLC420.204.27
Future PLC737.503.73

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.40-12.90
Hikma Pharmaceuticals PLC1,726.84-8.34
Bae Systems PLC1,759.60-5.30
Babcock International Group PLC955.23-5.05
Bt Group PLC204.30-3.68
Vodafone Group PLC82.54-3.39