Foresight Environmental Infrastructure Limited (FGEN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Foresight Environmental Infrastructure Limited

Date Open High Low Close* Volume
03/06/2025 76.40p 78.00p 75.50p 77.80p 2762463
02/06/2025 75.00p 77.00p 73.80p 76.70p 1257208
30/05/2025 74.30p 76.30p 73.70p 75.10p 888747
29/05/2025 75.00p 75.20p 74.00p 74.20p 903911
28/05/2025 74.90p 75.90p 73.80p 75.00p 1130734
27/05/2025 75.20p 76.00p 73.90p 75.30p 1902539
23/05/2025 74.00p 75.26p 73.80p 74.70p 817893
22/05/2025 74.70p 74.86p 73.70p 74.00p 598040
21/05/2025 74.00p 74.50p 73.50p 74.50p 668528
20/05/2025 73.60p 74.80p 72.30p 74.60p 1546808
19/05/2025 73.70p 74.80p 72.30p 74.00p 1100350
16/05/2025 72.70p 74.90p 72.70p 74.00p 606969
15/05/2025 73.80p 74.70p 73.00p 73.70p 1035080
14/05/2025 76.90p 77.00p 74.10p 74.10p 1075111
13/05/2025 76.30p 77.29p 75.10p 76.60p 1055892
12/05/2025 76.90p 77.31p 76.10p 76.50p 820524
09/05/2025 76.90p 77.30p 74.85p 76.80p 1228730
08/05/2025 77.00p 77.27p 75.40p 76.50p 989020
07/05/2025 75.30p 77.40p 74.99p 77.00p 1262055
06/05/2025 74.70p 75.80p 73.90p 75.80p 674699
02/05/2025 74.40p 74.90p 73.90p 74.60p 549228
01/05/2025 72.65p 74.90p 72.54p 74.60p 1207224
30/04/2025 72.70p 73.20p 72.10p 72.70p 961710
29/04/2025 73.20p 73.50p 72.61p 73.20p 1113682
28/04/2025 73.30p 74.10p 73.01p 73.30p 1016709
25/04/2025 73.90p 73.90p 72.10p 73.30p 1240537
24/04/2025 73.30p 74.30p 72.81p 73.80p 1046350
23/04/2025 73.90p 74.80p 73.20p 73.50p 1666998
22/04/2025 74.00p 74.00p 71.70p 73.60p 1139704
17/04/2025 73.00p 73.80p 72.12p 72.70p 1821745
16/04/2025 73.50p 73.60p 71.50p 73.40p 1030611
15/04/2025 71.30p 73.40p 71.30p 73.20p 1579826
14/04/2025 71.50p 72.60p 70.40p 71.30p 1357587
11/04/2025 70.70p 71.50p 70.10p 70.90p 1403967
10/04/2025 69.00p 71.60p 67.96p 71.00p 1145984
09/04/2025 67.70p 69.59p 66.64p 68.00p 1912626
08/04/2025 65.00p 69.70p 65.00p 69.00p 2063291
07/04/2025 66.00p 67.50p 64.27p 66.50p 1957253
04/04/2025 71.40p 72.90p 66.79p 66.90p 2252597
03/04/2025 72.50p 72.80p 70.13p 70.30p 3119601
02/04/2025 72.30p 72.70p 71.22p 71.60p 1512021
01/04/2025 71.70p 73.44p 70.65p 72.60p 1568026
31/03/2025 72.00p 72.00p 70.20p 71.70p 1731954
28/03/2025 71.00p 71.30p 70.18p 71.20p 1021102
27/03/2025 70.50p 71.80p 70.27p 70.90p 1725022
26/03/2025 71.80p 71.90p 70.40p 70.70p 3175823
25/03/2025 71.80p 72.80p 70.70p 71.30p 1447104
24/03/2025 72.80p 73.50p 71.10p 72.80p 1350487
21/03/2025 74.50p 74.50p 70.69p 71.90p 2636691
20/03/2025 73.40p 74.35p 72.86p 74.20p 1997960
19/03/2025 74.00p 74.30p 73.11p 74.20p 854269
18/03/2025 73.10p 74.30p 72.81p 74.20p 1852978
17/03/2025 71.10p 74.26p 70.20p 73.40p 1760307
14/03/2025 70.90p 71.60p 70.10p 71.40p 716743
13/03/2025 70.50p 71.40p 70.15p 70.70p 839953
12/03/2025 71.30p 71.40p 70.16p 71.00p 1341135
11/03/2025 71.20p 72.30p 70.50p 71.20p 1482055
10/03/2025 70.90p 72.30p 70.50p 70.70p 1142101
07/03/2025 70.80p 71.20p 70.10p 70.50p 1610272
06/03/2025 72.70p 73.90p 70.01p 71.00p 1556007
05/03/2025 73.00p 74.91p 72.80p 74.00p 1927278
04/03/2025 72.90p 74.20p 72.15p 73.40p 2368469
03/03/2025 71.40p 73.80p 71.40p 73.20p 1792992
28/02/2025 71.30p 72.60p 70.72p 71.60p 1027083
27/02/2025 71.00p 72.85p 70.50p 71.10p 1179655
26/02/2025 71.30p 72.00p 70.80p 71.10p 856829
25/02/2025 72.00p 72.60p 71.12p 71.40p 2193289
24/02/2025 72.20p 73.70p 70.50p 71.30p 1489550
21/02/2025 72.90p 73.83p 71.40p 72.10p 2366185
20/02/2025 71.00p 72.80p 71.00p 72.80p 1970890
19/02/2025 72.30p 72.90p 71.09p 71.80p 2045783
18/02/2025 71.90p 72.70p 71.00p 72.60p 3185000
17/02/2025 71.20p 71.70p 70.80p 71.70p 749091
14/02/2025 70.00p 72.40p 68.69p 70.60p 1700615
13/02/2025 69.70p 70.80p 68.94p 70.00p 1655063
12/02/2025 68.70p 70.50p 68.13p 70.00p 1741792
11/02/2025 69.00p 69.30p 68.10p 68.30p 883990
10/02/2025 69.00p 69.70p 66.00p 69.20p 1606349
07/02/2025 67.20p 69.00p 66.11p 67.40p 1515794
06/02/2025 67.10p 68.48p 66.40p 67.10p 3424844
05/02/2025 66.50p 67.40p 65.50p 66.10p 1873773
04/02/2025 67.00p 67.40p 65.70p 65.70p 2219243
03/02/2025 66.00p 67.93p 65.88p 67.30p 4789288
31/01/2025 66.90p 68.30p 65.60p 68.30p 2915447
30/01/2025 66.00p 67.60p 65.40p 67.00p 2391616
29/01/2025 65.00p 67.00p 64.65p 66.50p 3060770
28/01/2025 66.30p 66.70p 65.40p 66.00p 1678808
27/01/2025 65.50p 66.40p 65.40p 66.00p 2708924
24/01/2025 67.00p 68.70p 64.70p 65.90p 2544060
23/01/2025 68.00p 69.00p 66.04p 66.10p 2523072
22/01/2025 68.20p 70.50p 67.68p 67.80p 1608275
21/01/2025 69.00p 70.60p 68.20p 68.90p 1263446
20/01/2025 69.50p 70.50p 67.50p 68.50p 2260712
17/01/2025 69.00p 70.92p 68.40p 69.20p 2087704
16/01/2025 69.40p 70.87p 69.04p 70.50p 2064269
15/01/2025 70.10p 70.10p 68.32p 69.40p 2234929
14/01/2025 70.10p 70.10p 67.50p 68.20p 2323076
13/01/2025 68.70p 70.00p 68.35p 68.50p 1645603
10/01/2025 70.30p 70.60p 68.90p 68.90p 2866835
09/01/2025 69.10p 71.02p 68.60p 70.50p 1815122
08/01/2025 72.80p 74.70p 69.10p 70.00p 2518518
07/01/2025 75.00p 76.10p 72.70p 72.70p 1370996
06/01/2025 75.40p 76.10p 75.10p 75.60p 1545214
03/01/2025 72.10p 75.83p 72.10p 75.80p 1339036
02/01/2025 73.00p 74.20p 72.58p 74.00p 1028474
31/12/2024 71.80p 73.67p 71.80p 72.60p 629359
30/12/2024 70.80p 72.00p 70.70p 71.90p 772476
27/12/2024 71.00p 71.90p 71.00p 71.20p 482914
24/12/2024 71.40p 71.90p 70.91p 71.40p 448664
23/12/2024 70.50p 71.90p 70.40p 70.80p 1281595
20/12/2024 70.30p 71.60p 70.30p 71.00p 1854175
19/12/2024 70.60p 71.90p 70.10p 70.10p 2364294
18/12/2024 70.70p 71.60p 70.32p 71.60p 1976989
17/12/2024 72.00p 72.00p 70.00p 70.70p 1187284
16/12/2024 72.00p 72.00p 71.20p 71.40p 1850648
13/12/2024 73.10p 76.17p 70.05p 71.80p 4615990
12/12/2024 75.20p 76.60p 72.83p 73.00p 3843372
11/12/2024 75.70p 76.30p 74.72p 75.00p 1310563
10/12/2024 76.70p 77.60p 74.80p 76.00p 2608324
09/12/2024 76.90p 77.38p 76.60p 76.90p 1207968
06/12/2024 75.50p 76.77p 75.40p 76.70p 926933
05/12/2024 76.00p 76.00p 74.99p 75.50p 1152109
04/12/2024 77.00p 77.70p 76.60p 76.80p 1633115
03/12/2024 77.00p 77.30p 76.30p 76.50p 2854221
02/12/2024 75.50p 77.23p 73.30p 76.70p 1935988
29/11/2024 74.50p 75.60p 72.72p 75.60p 1544754
28/11/2024 74.80p 75.30p 73.60p 75.30p 1122179
27/11/2024 73.40p 74.80p 71.99p 74.80p 4681314
26/11/2024 73.80p 74.70p 71.90p 73.40p 3407737
25/11/2024 75.80p 77.60p 72.36p 74.00p 2855410
22/11/2024 76.20p 77.40p 75.70p 75.80p 1399992
21/11/2024 77.70p 78.70p 76.10p 77.70p 3074318
20/11/2024 76.50p 77.80p 76.50p 77.70p 1434947
19/11/2024 76.90p 78.00p 76.02p 77.60p 1198292
18/11/2024 76.30p 78.40p 76.20p 76.40p 1782072
15/11/2024 76.80p 78.70p 76.40p 78.10p 1256684
14/11/2024 77.80p 78.80p 76.70p 77.10p 1626347
13/11/2024 77.70p 79.19p 77.00p 77.30p 1340635
12/11/2024 79.10p 80.10p 76.95p 78.70p 2351502
11/11/2024 79.70p 80.40p 79.10p 79.30p 1734238
08/11/2024 83.60p 84.01p 76.91p 79.50p 5438016
07/11/2024 84.90p 85.00p 83.50p 84.80p 1323433
06/11/2024 84.20p 85.40p 83.50p 85.00p 1158628
05/11/2024 85.00p 85.40p 83.50p 83.50p 702583
04/11/2024 83.50p 85.45p 83.50p 85.40p 891481
01/11/2024 85.90p 86.30p 83.40p 83.70p 1830298
31/10/2024 86.90p 88.42p 86.16p 86.30p 1023961
30/10/2024 86.50p 88.10p 86.00p 87.10p 769645
29/10/2024 87.70p 87.70p 86.80p 86.90p 2373466
28/10/2024 85.60p 88.17p 85.33p 87.50p 907947
25/10/2024 86.00p 86.10p 85.50p 86.00p 354571
24/10/2024 85.50p 86.00p 84.90p 85.30p 3086157
23/10/2024 84.80p 85.70p 84.54p 85.30p 2166885
22/10/2024 85.00p 85.60p 84.31p 85.00p 1040420
21/10/2024 86.30p 87.60p 85.20p 85.20p 931271
18/10/2024 86.40p 87.60p 85.90p 86.40p 1008922
17/10/2024 85.90p 87.60p 85.90p 85.90p 743174
16/10/2024 86.50p 86.82p 85.90p 86.50p 2055172
15/10/2024 86.20p 86.60p 85.86p 86.00p 944783
14/10/2024 87.00p 87.70p 86.13p 86.50p 1189888
11/10/2024 87.90p 88.46p 86.40p 86.50p 1618191
10/10/2024 88.60p 88.60p 87.60p 87.60p 1182883
09/10/2024 88.50p 90.20p 88.00p 88.60p 1330049
08/10/2024 90.40p 91.30p 88.40p 88.50p 1103966
07/10/2024 91.00p 91.60p 90.10p 90.40p 1247005
04/10/2024 90.50p 91.50p 90.10p 90.10p 993123
03/10/2024 90.50p 91.70p 90.40p 90.70p 889082
02/10/2024 90.70p 91.40p 90.10p 90.60p 1900051
01/10/2024 90.50p 91.20p 90.10p 90.20p 837576
30/09/2024 91.20p 92.70p 90.50p 90.80p 1525267
27/09/2024 92.80p 92.80p 90.83p 91.00p 1270530
26/09/2024 91.40p 92.70p 90.90p 91.30p 2735421
25/09/2024 91.20p 92.50p 90.90p 91.20p 1543116
24/09/2024 92.90p 94.70p 91.20p 91.20p 785550
23/09/2024 94.00p 94.40p 92.80p 93.00p 1115725
20/09/2024 93.20p 95.10p 93.20p 94.00p 605414
19/09/2024 94.00p 95.40p 93.62p 95.00p 1181155
18/09/2024 95.20p 95.30p 94.00p 94.50p 621804
17/09/2024 94.90p 95.70p 94.00p 95.20p 1040847

*Close Price adjusted for both dividends and splits