1. Share Prices

  2. Foresight Group Holdings Limited (FSG)

458.50p+2.00 (+0.44%)05 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Foresight Group Holdings Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025459.50p463.50p451.50p456.50p103,837
Aug 1, 2025450.00p465.00p450.00p453.50p89,062
Jul 31, 2025456.50p466.00p453.00p463.00p241,718
Jul 30, 2025454.00p459.50p450.00p457.00p117,114
Jul 29, 2025461.50p466.50p450.50p450.50p318,352
Jul 28, 2025450.00p471.50p450.00p462.00p135,649
Jul 25, 2025468.00p468.00p456.00p460.50p127,118
Jul 24, 2025459.00p465.00p455.00p463.00p184,566
Jul 23, 2025450.00p464.07p450.00p456.00p136,387
Jul 22, 2025457.00p459.50p452.00p454.50p172,815
Jul 21, 2025451.00p458.50p450.00p457.00p412,333
Jul 18, 2025458.50p464.50p450.50p453.50p283,096
Jul 17, 2025455.50p464.50p450.00p457.00p322,413
Jul 16, 2025462.00p462.00p453.00p453.00p185,153
Jul 15, 2025453.00p465.77p450.50p456.50p157,478
Jul 14, 2025455.00p460.00p452.00p452.50p466,902
Jul 11, 2025459.00p462.00p454.50p456.50p225,271
Jul 10, 2025460.00p460.50p453.00p459.50p256,386
Jul 9, 2025453.00p459.50p450.00p451.50p180,533
Jul 8, 2025451.50p458.50p449.00p453.00p132,116
Jul 7, 2025451.00p456.50p448.00p451.50p154,246
Jul 4, 2025453.00p457.00p445.50p450.50p192,748
Jul 3, 2025448.00p455.50p435.50p455.50p106,297
Jul 2, 2025437.00p444.00p436.57p442.50p521,556
Jul 1, 2025440.50p464.00p430.50p439.50p688,137
Jun 30, 2025430.00p449.50p422.50p443.50p204,491
Jun 27, 2025410.50p425.50p406.50p424.00p267,722
Jun 26, 2025421.50p430.50p406.50p408.00p274,344
Jun 25, 2025404.00p422.00p404.00p422.00p223,790
Jun 24, 2025400.50p407.00p398.50p403.00p190,294
Jun 23, 2025402.50p404.50p396.00p398.00p133,869
Jun 20, 2025394.50p406.50p394.50p403.50p213,804
Jun 19, 2025385.00p399.50p385.00p392.00p267,477
Jun 18, 2025400.00p403.00p391.50p396.00p167,282
Jun 17, 2025391.00p400.00p391.00p400.00p377,558
Jun 16, 2025391.00p400.00p391.00p399.00p86,393
Jun 13, 2025392.50p404.50p391.00p396.50p119,149
Jun 12, 2025400.00p406.50p396.50p398.00p110,841
Jun 11, 2025397.00p408.60p397.00p403.00p128,458
Jun 10, 2025415.00p415.00p400.50p403.50p132,778
Jun 9, 2025406.00p412.00p403.00p412.00p99,169
Jun 6, 2025392.50p409.50p392.50p402.50p86,176
Jun 5, 2025402.50p407.50p393.00p396.00p109,763
Jun 4, 2025392.50p409.50p392.50p402.00p147,492
Jun 3, 2025380.00p406.57p380.00p403.50p264,507
Jun 2, 2025383.00p398.00p376.50p398.00p125,761
May 30, 2025380.00p384.50p378.00p381.00p177,656
May 29, 2025385.00p385.00p376.00p379.50p204,730
May 28, 2025380.00p382.00p375.00p379.50p295,839
May 27, 2025385.00p385.00p375.50p380.00p577,918
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.