Foresight Group Holdings Limited NPV (FSG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Foresight Group Holdings Limited NPV

Date Open High Low Close* Volume
24/12/2025 419.00p 426.00p 419.00p 425.50p 68731
23/12/2025 423.00p 424.50p 418.00p 422.00p 116230
22/12/2025 416.50p 423.00p 407.50p 418.50p 107259
19/12/2025 414.00p 417.50p 411.00p 415.50p 333826
18/12/2025 407.00p 417.00p 407.00p 414.00p 119889
17/12/2025 407.00p 418.50p 407.00p 414.00p 274533
16/12/2025 411.00p 418.00p 411.00p 414.00p 152481
15/12/2025 415.00p 424.00p 410.50p 414.50p 129294
12/12/2025 420.00p 422.00p 409.50p 413.00p 398199
11/12/2025 411.00p 421.50p 406.00p 418.50p 385588
10/12/2025 406.00p 417.59p 406.00p 408.00p 342656
09/12/2025 410.50p 414.00p 408.00p 410.50p 205356
08/12/2025 410.00p 415.00p 408.00p 410.50p 340070
05/12/2025 412.00p 413.35p 405.00p 410.00p 291089
04/12/2025 407.00p 410.00p 405.00p 408.00p 245735
03/12/2025 412.00p 418.50p 396.00p 402.50p 666013
02/12/2025 458.00p 459.50p 409.50p 409.50p 725321
01/12/2025 465.00p 476.50p 455.00p 461.50p 450027
28/11/2025 470.00p 478.00p 466.50p 476.00p 120834
27/11/2025 456.50p 469.50p 451.55p 469.50p 200702
26/11/2025 453.00p 457.50p 445.50p 456.50p 170292
25/11/2025 452.50p 452.50p 442.00p 452.50p 246305
24/11/2025 450.00p 451.50p 445.00p 445.00p 574479
21/11/2025 451.50p 455.00p 445.00p 448.50p 135690
20/11/2025 461.00p 467.00p 453.70p 456.00p 267544
19/11/2025 470.00p 470.00p 455.50p 459.00p 196316
18/11/2025 475.00p 475.00p 455.00p 464.00p 154367
17/11/2025 478.00p 480.00p 466.00p 467.50p 231730
14/11/2025 485.00p 485.00p 465.50p 475.00p 432793
13/11/2025 476.00p 489.00p 476.00p 482.50p 1811031
12/11/2025 490.00p 490.00p 479.00p 484.00p 117754
11/11/2025 480.00p 489.00p 478.80p 489.00p 434836
10/11/2025 476.00p 489.00p 472.50p 481.00p 337801
07/11/2025 470.00p 474.00p 466.00p 469.00p 209170
06/11/2025 472.00p 478.50p 467.00p 471.00p 75919
05/11/2025 475.00p 476.00p 469.14p 475.00p 235956
04/11/2025 460.00p 475.00p 451.00p 474.00p 344266
03/11/2025 465.00p 465.00p 454.50p 461.50p 104302
31/10/2025 456.50p 461.00p 452.44p 456.00p 212225
30/10/2025 457.00p 460.00p 450.00p 455.00p 341047
29/10/2025 473.00p 473.00p 458.00p 458.00p 180846
28/10/2025 473.00p 473.00p 462.50p 467.50p 86647
27/10/2025 467.00p 470.00p 461.50p 467.50p 192037
24/10/2025 468.50p 473.00p 462.50p 468.00p 153438
23/10/2025 463.00p 469.50p 462.50p 469.50p 421322
22/10/2025 461.00p 467.00p 457.00p 464.50p 963683
21/10/2025 465.00p 465.75p 459.00p 459.00p 496381
20/10/2025 458.00p 463.50p 451.50p 461.00p 532831
17/10/2025 455.00p 459.50p 446.50p 455.00p 964903
16/10/2025 470.00p 470.00p 457.00p 459.00p 293570
15/10/2025 468.00p 468.00p 459.00p 459.50p 237393
14/10/2025 462.00p 466.00p 459.00p 464.50p 366704
13/10/2025 464.00p 468.00p 456.89p 465.00p 497009
10/10/2025 480.00p 480.00p 457.80p 459.00p 258957
09/10/2025 475.50p 480.00p 472.50p 478.00p 327312
08/10/2025 490.00p 492.50p 470.00p 478.00p 880646
07/10/2025 477.50p 481.50p 470.50p 472.00p 558859
06/10/2025 494.00p 494.00p 473.50p 473.50p 205028
03/10/2025 480.00p 491.50p 479.50p 491.00p 450205
02/10/2025 485.00p 488.00p 470.00p 480.00p 585403
01/10/2025 483.00p 487.00p 480.50p 485.50p 243281
30/09/2025 480.00p 489.50p 478.00p 487.50p 744359
29/09/2025 470.00p 482.00p 463.50p 480.00p 196919
26/09/2025 478.00p 478.00p 467.50p 470.00p 221049
25/09/2025 455.00p 475.50p 455.00p 470.00p 213695
24/09/2025 464.50p 471.50p 462.00p 470.50p 215187
23/09/2025 470.00p 473.00p 463.00p 465.00p 498462
22/09/2025 464.50p 466.50p 458.00p 466.50p 2214589
19/09/2025 457.00p 464.00p 452.00p 461.50p 2705228
18/09/2025 454.50p 464.55p 448.50p 462.00p 253897
17/09/2025 463.00p 472.00p 461.00p 467.50p 237041
16/09/2025 470.00p 470.50p 470.00p 461.50p 379163
15/09/2025 470.00p 484.50p 466.00p 470.50p 386966
12/09/2025 462.50p 471.50p 461.30p 465.00p 210471
11/09/2025 456.00p 456.00p 455.00p 461.50p 356723
10/09/2025 456.00p 459.00p 454.50p 455.00p 347504
09/09/2025 463.00p 463.50p 455.00p 456.50p 186928
08/09/2025 459.50p 463.00p 455.00p 462.00p 106993
05/09/2025 459.00p 467.50p 455.00p 457.00p 145696
04/09/2025 460.00p 468.50p 454.50p 461.00p 79284
03/09/2025 470.00p 470.00p 454.00p 457.00p 272871
02/09/2025 459.00p 463.16p 449.50p 454.00p 353943
01/09/2025 460.00p 461.50p 455.00p 459.50p 170525
29/08/2025 450.00p 469.50p 450.00p 461.00p 135808
28/08/2025 455.00p 473.00p 455.00p 466.00p 130550
27/08/2025 467.00p 469.00p 460.50p 462.00p 180674
26/08/2025 466.00p 472.20p 459.50p 467.00p 197045
22/08/2025 453.50p 472.00p 453.50p 468.00p 162268
21/08/2025 452.50p 459.00p 452.50p 455.50p 107718
20/08/2025 455.00p 461.24p 451.00p 454.00p 257078
19/08/2025 454.50p 461.00p 451.50p 457.00p 268448
18/08/2025 457.00p 462.00p 450.00p 454.00p 231850
15/08/2025 456.50p 469.50p 451.50p 456.00p 91258
14/08/2025 458.00p 461.50p 451.00p 455.00p 100334
13/08/2025 459.50p 464.00p 456.00p 458.00p 112710
12/08/2025 461.50p 465.00p 454.00p 458.00p 92408
11/08/2025 457.50p 464.00p 450.00p 458.50p 100644
08/08/2025 456.50p 460.50p 453.50p 457.00p 108859
07/08/2025 462.00p 466.00p 457.50p 457.50p 132880
06/08/2025 460.00p 465.00p 458.50p 460.00p 152417
05/08/2025 457.00p 464.50p 452.00p 458.50p 77191
04/08/2025 459.50p 463.50p 451.50p 456.50p 103837
01/08/2025 450.00p 465.00p 450.00p 453.50p 89065
31/07/2025 456.50p 466.00p 453.00p 463.00p 241719
30/07/2025 454.00p 459.50p 450.00p 457.00p 117112
29/07/2025 461.50p 466.50p 450.50p 450.50p 318330
28/07/2025 450.00p 471.50p 450.00p 462.00p 135648
25/07/2025 468.00p 468.00p 456.00p 460.50p 127118
24/07/2025 459.00p 465.00p 455.00p 463.00p 184565
23/07/2025 450.00p 464.07p 450.00p 456.00p 136388
22/07/2025 457.00p 459.50p 452.00p 454.50p 172812
21/07/2025 453.50p 458.50p 450.00p 457.00p 412331
18/07/2025 458.50p 464.50p 450.50p 453.50p 281318
17/07/2025 455.50p 464.50p 450.00p 457.00p 322413
16/07/2025 462.00p 462.00p 453.00p 453.00p 185152
15/07/2025 453.00p 465.78p 450.50p 456.50p 157477
14/07/2025 455.00p 460.00p 452.00p 452.50p 466902
11/07/2025 459.00p 462.00p 454.50p 456.50p 225272
10/07/2025 460.00p 460.51p 453.00p 459.50p 256384
09/07/2025 453.00p 459.50p 450.00p 451.50p 180532
08/07/2025 451.50p 458.50p 449.00p 453.00p 132114
07/07/2025 451.00p 456.50p 448.00p 451.50p 154242
04/07/2025 453.00p 457.00p 445.50p 450.50p 192745
03/07/2025 448.00p 455.50p 435.50p 455.50p 106296
02/07/2025 437.00p 444.00p 436.57p 442.50p 521556
01/07/2025 440.50p 464.00p 430.50p 439.50p 688131
30/06/2025 430.00p 449.50p 422.50p 443.50p 204487
27/06/2025 410.50p 425.50p 406.50p 424.00p 267722
26/06/2025 421.50p 430.50p 406.50p 408.00p 274327
25/06/2025 404.00p 422.00p 404.00p 422.00p 223780
24/06/2025 400.50p 407.00p 398.50p 403.00p 190294
23/06/2025 402.50p 404.50p 396.00p 398.00p 133868
20/06/2025 394.50p 406.50p 394.50p 403.50p 213802
19/06/2025 385.00p 399.50p 385.00p 392.00p 267478
18/06/2025 400.00p 403.00p 391.50p 396.00p 167280
17/06/2025 391.00p 400.00p 391.00p 400.00p 135832
16/06/2025 391.00p 400.00p 391.00p 399.00p 86393
13/06/2025 392.50p 404.50p 391.00p 396.50p 115207
12/06/2025 400.00p 406.50p 396.50p 398.00p 110841
11/06/2025 397.00p 408.60p 397.00p 403.00p 128457
10/06/2025 415.00p 415.00p 400.50p 403.50p 132779
09/06/2025 406.00p 412.00p 403.00p 412.00p 99166
06/06/2025 392.50p 409.50p 392.50p 402.50p 86176
05/06/2025 402.50p 407.50p 393.00p 396.00p 109763
04/06/2025 392.50p 409.50p 392.50p 402.00p 147491
03/06/2025 380.00p 406.57p 380.00p 403.50p 264506
02/06/2025 383.00p 398.00p 376.50p 398.00p 125761
30/05/2025 380.00p 384.50p 378.00p 381.00p 177656
29/05/2025 385.00p 385.00p 376.00p 379.50p 204729
28/05/2025 380.00p 382.00p 375.00p 379.50p 295838
27/05/2025 385.00p 385.00p 375.50p 380.00p 577920
23/05/2025 375.00p 389.50p 369.27p 374.00p 319149
22/05/2025 385.00p 396.00p 378.00p 381.50p 437591
21/05/2025 393.00p 396.50p 388.00p 388.00p 160268
20/05/2025 394.00p 400.00p 393.50p 395.50p 302650
19/05/2025 399.00p 399.00p 390.50p 393.00p 369978
16/05/2025 395.00p 401.56p 395.00p 399.00p 201758
15/05/2025 403.50p 403.50p 391.00p 397.50p 131654
14/05/2025 400.00p 404.00p 386.00p 395.50p 131932
13/05/2025 385.00p 397.50p 385.00p 397.50p 452574
12/05/2025 398.00p 405.50p 389.00p 389.00p 286095
09/05/2025 390.00p 398.00p 387.00p 392.00p 247647
08/05/2025 391.00p 395.25p 376.50p 388.50p 743067
07/05/2025 395.00p 395.00p 383.50p 389.00p 124199
06/05/2025 379.50p 390.00p 365.50p 387.50p 147518
02/05/2025 378.00p 380.00p 369.00p 375.50p 121450
01/05/2025 365.00p 377.00p 365.00p 376.50p 99185
30/04/2025 380.00p 380.00p 367.50p 371.00p 385248
29/04/2025 372.50p 375.00p 368.00p 373.50p 83941
28/04/2025 372.00p 378.50p 370.00p 371.00p 228359
25/04/2025 375.00p 378.00p 367.00p 369.00p 220418
24/04/2025 356.50p 374.50p 355.17p 369.50p 165826
23/04/2025 360.00p 365.50p 356.50p 359.50p 169136
22/04/2025 346.00p 355.00p 333.00p 353.00p 779916
17/04/2025 341.00p 344.00p 332.50p 341.00p 322181
16/04/2025 342.00p 342.00p 337.50p 340.00p 266695
15/04/2025 339.50p 344.00p 336.50p 341.00p 503141
14/04/2025 324.50p 341.50p 324.50p 341.00p 579031
11/04/2025 328.50p 334.50p 319.50p 328.00p 446812
10/04/2025 319.00p 337.31p 318.00p 323.00p 787260
09/04/2025 307.00p 312.50p 302.50p 307.00p 199141
08/04/2025 308.00p 324.50p 308.00p 314.00p 406009
07/04/2025 310.00p 322.50p 296.00p 309.00p 206622
04/04/2025 332.00p 346.50p 311.00p 314.00p 240667
03/04/2025 347.50p 347.50p 334.50p 336.50p 89105
02/04/2025 350.00p 351.00p 341.00p 348.50p 74842
01/04/2025 360.00p 360.00p 341.00p 348.50p 281624
31/03/2025 357.00p 370.00p 345.84p 347.00p 144931
28/03/2025 366.00p 366.00p 355.00p 359.00p 79995
27/03/2025 360.00p 373.00p 357.00p 359.00p 146206
26/03/2025 380.00p 380.00p 366.00p 371.00p 68565
25/03/2025 380.00p 380.00p 362.75p 368.00p 279187
24/03/2025 369.00p 369.00p 361.91p 363.00p 159892
21/03/2025 364.00p 368.50p 362.00p 363.00p 254910
20/03/2025 370.00p 372.00p 364.50p 368.00p 808589
19/03/2025 376.00p 376.00p 366.00p 369.00p 136979
18/03/2025 379.00p 384.00p 370.00p 374.00p 74074
17/03/2025 370.00p 378.00p 366.00p 374.00p 166405
14/03/2025 357.00p 368.00p 354.50p 367.00p 360913
13/03/2025 380.00p 380.00p 354.00p 354.00p 151654

*Close Price adjusted for both dividends and splits