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
07/02/2024 440.00p 444.52p 433.00p 440.00p 226028
06/02/2024 441.00p 445.00p 437.00p 443.00p 377121
05/02/2024 435.00p 446.00p 435.00p 440.00p 107818
02/02/2024 460.00p 460.00p 432.50p 437.00p 416992
01/02/2024 456.00p 457.75p 444.00p 448.00p 310134
31/01/2024 460.00p 469.00p 450.00p 455.00p 171729
30/01/2024 455.00p 460.00p 450.00p 453.00p 25834
29/01/2024 460.00p 469.00p 450.00p 451.00p 149377
26/01/2024 462.00p 464.00p 455.00p 460.00p 44350
25/01/2024 460.00p 463.00p 454.50p 461.00p 77632
24/01/2024 455.00p 459.00p 450.00p 450.00p 107051
23/01/2024 446.00p 452.00p 443.33p 451.00p 388078
22/01/2024 440.00p 450.00p 422.00p 446.00p 696718
19/01/2024 437.00p 444.00p 430.00p 441.00p 413140
18/01/2024 425.00p 443.70p 411.00p 437.00p 2019209
17/01/2024 413.00p 423.00p 410.00p 423.00p 65848
16/01/2024 406.00p 422.00p 406.00p 416.00p 485095
15/01/2024 403.00p 407.00p 399.00p 406.00p 225496
12/01/2024 390.00p 406.00p 388.72p 403.00p 162756
11/01/2024 404.00p 404.00p 383.00p 387.00p 87503
10/01/2024 417.00p 417.00p 403.00p 405.00p 65295
09/01/2024 414.00p 421.00p 411.00p 416.00p 29761
08/01/2024 411.00p 422.00p 411.00p 412.00p 42976
05/01/2024 406.00p 420.00p 406.00p 417.00p 79648
04/01/2024 413.00p 420.00p 408.00p 415.00p 54134
03/01/2024 419.00p 421.00p 413.00p 413.00p 287000
02/01/2024 419.00p 429.20p 419.00p 421.00p 123731
29/12/2023 422.00p 435.00p 421.00p 431.00p 51682
28/12/2023 428.00p 432.96p 423.00p 432.00p 26201
27/12/2023 419.00p 430.00p 417.72p 428.00p 51302
22/12/2023 420.00p 423.00p 417.00p 419.00p 23578
21/12/2023 414.00p 420.00p 402.00p 415.00p 82949
20/12/2023 405.00p 418.00p 402.00p 416.00p 130522
19/12/2023 400.00p 405.68p 397.00p 400.00p 79880
18/12/2023 395.00p 403.00p 390.00p 399.00p 95170
15/12/2023 410.00p 410.00p 397.00p 397.00p 351692
14/12/2023 402.00p 410.00p 397.29p 409.00p 168672
13/12/2023 395.00p 407.50p 395.00p 397.00p 81265
12/12/2023 405.00p 410.00p 402.00p 405.00p 191263
11/12/2023 406.00p 410.00p 397.00p 406.00p 103805
08/12/2023 396.00p 408.00p 396.00p 406.00p 507894
07/12/2023 395.00p 405.00p 395.00p 405.00p 43379
06/12/2023 395.00p 404.00p 395.00p 401.00p 89028
05/12/2023 405.00p 419.00p 398.00p 400.00p 92693
04/12/2023 404.00p 418.00p 400.00p 403.00p 136205
01/12/2023 400.00p 419.00p 400.00p 407.00p 80130
30/11/2023 409.00p 430.00p 404.00p 404.00p 185330
29/11/2023 415.00p 417.00p 410.00p 415.00p 185505
28/11/2023 411.00p 412.21p 404.06p 408.00p 11895
27/11/2023 410.00p 420.00p 407.20p 412.00p 55714
24/11/2023 414.00p 414.00p 408.00p 412.00p 74034
23/11/2023 414.00p 414.00p 400.00p 410.00p 61622
22/11/2023 405.00p 418.00p 404.36p 412.00p 251682
21/11/2023 413.00p 418.66p 404.00p 413.00p 18989
20/11/2023 419.00p 425.00p 409.20p 421.00p 37012
17/11/2023 419.00p 420.00p 400.00p 406.00p 40161
16/11/2023 423.00p 428.04p 412.00p 412.00p 49176
15/11/2023 429.00p 444.00p 413.90p 428.00p 120298
14/11/2023 411.00p 429.00p 392.08p 429.00p 326247
13/11/2023 393.00p 404.00p 391.00p 399.00p 72342
10/11/2023 409.00p 414.00p 401.55p 405.00p 42287
09/11/2023 399.00p 401.00p 393.29p 401.00p 227229
08/11/2023 385.00p 408.00p 385.00p 395.00p 41626
07/11/2023 396.00p 397.00p 388.00p 391.00p 346612
06/11/2023 394.00p 404.00p 383.80p 397.00p 59143
03/11/2023 405.00p 405.00p 389.00p 397.00p 159007
02/11/2023 384.00p 401.59p 375.00p 394.00p 59144
01/11/2023 368.00p 382.32p 361.36p 378.00p 40097
31/10/2023 359.00p 368.00p 353.04p 368.00p 83228
30/10/2023 336.00p 360.00p 336.00p 358.00p 140261
27/10/2023 341.00p 342.00p 330.00p 330.00p 32992
26/10/2023 335.00p 352.00p 335.00p 342.00p 27623
25/10/2023 345.00p 345.52p 330.80p 339.00p 77957
24/10/2023 342.00p 364.00p 342.00p 344.00p 29289
23/10/2023 348.00p 348.00p 344.00p 347.00p 79728
20/10/2023 360.00p 360.84p 340.00p 348.00p 92529
19/10/2023 361.00p 372.23p 360.00p 361.00p 41976
18/10/2023 376.00p 384.00p 356.68p 358.00p 78097
17/10/2023 383.00p 390.00p 377.13p 380.00p 50818
16/10/2023 370.00p 390.00p 367.00p 384.00p 72835
13/10/2023 389.00p 393.00p 371.00p 374.00p 278362
12/10/2023 390.00p 400.00p 389.00p 389.00p 47252
11/10/2023 395.00p 399.00p 390.00p 391.00p 25503
10/10/2023 414.00p 415.00p 385.00p 400.00p 353829
09/10/2023 399.00p 408.00p 395.00p 400.00p 40661
06/10/2023 398.00p 414.00p 395.00p 403.00p 91731
05/10/2023 402.00p 408.61p 395.00p 398.00p 58954
04/10/2023 407.00p 410.00p 395.00p 398.00p 71828
03/10/2023 410.00p 429.00p 407.00p 407.00p 36376
02/10/2023 448.00p 448.00p 410.00p 414.00p 86067
29/09/2023 441.00p 459.00p 430.00p 430.00p 38583
28/09/2023 456.00p 467.00p 444.00p 444.00p 36222
27/09/2023 465.00p 476.00p 462.00p 471.00p 69063
26/09/2023 480.00p 480.00p 463.00p 463.00p 58109
25/09/2023 451.00p 480.00p 451.00p 479.00p 91744
22/09/2023 463.00p 469.00p 462.00p 469.00p 747762
21/09/2023 463.00p 466.00p 459.00p 462.00p 245887
20/09/2023 464.00p 469.00p 458.00p 466.00p 305494
19/09/2023 458.00p 463.00p 455.00p 460.00p 98332
18/09/2023 443.00p 458.00p 430.00p 455.00p 343937
15/09/2023 451.00p 478.00p 439.91p 440.00p 2539326
14/09/2023 465.00p 467.00p 454.00p 458.00p 29339
13/09/2023 464.00p 470.00p 461.08p 467.00p 13417
12/09/2023 469.00p 479.00p 461.96p 470.00p 82735
11/09/2023 460.00p 470.00p 460.00p 469.00p 3158
08/09/2023 459.00p 480.00p 451.00p 470.00p 167405
07/09/2023 470.00p 470.00p 451.00p 470.00p 30467
06/09/2023 470.00p 480.00p 461.00p 470.00p 49496
05/09/2023 470.00p 479.00p 452.00p 470.00p 5170
04/09/2023 465.00p 472.06p 450.00p 465.00p 24596
01/09/2023 466.00p 468.00p 454.00p 460.00p 35449
31/08/2023 465.00p 470.00p 465.00p 465.00p 25536
30/08/2023 488.00p 489.00p 478.00p 480.00p 221851
29/08/2023 480.00p 484.00p 475.00p 480.00p 32591
25/08/2023 480.00p 480.00p 470.36p 480.00p 57504
24/08/2023 480.00p 480.28p 474.00p 477.00p 104414
23/08/2023 465.00p 470.00p 465.00p 470.00p 120565
22/08/2023 465.00p 471.80p 460.00p 465.00p 142576
21/08/2023 447.00p 465.00p 447.00p 465.00p 20243
18/08/2023 463.00p 467.00p 450.00p 465.00p 33590
17/08/2023 467.00p 470.00p 462.35p 466.00p 29070
16/08/2023 462.00p 468.46p 458.00p 465.00p 79459
15/08/2023 463.00p 464.00p 458.00p 461.00p 48182
14/08/2023 465.00p 466.00p 457.00p 463.00p 47671
11/08/2023 470.00p 479.00p 458.56p 463.00p 44719
10/08/2023 470.00p 470.00p 459.53p 463.00p 18017
09/08/2023 463.00p 470.00p 462.00p 463.00p 77941
08/08/2023 468.00p 468.00p 457.00p 465.00p 38518
07/08/2023 463.00p 470.00p 457.00p 466.00p 32022
04/08/2023 468.00p 469.00p 458.00p 458.00p 27647
03/08/2023 470.00p 484.06p 463.00p 468.00p 6833
02/08/2023 477.00p 477.00p 465.00p 465.00p 16562
01/08/2023 480.00p 480.00p 468.00p 468.00p 133393
31/07/2023 486.00p 487.00p 472.21p 480.00p 12385
28/07/2023 475.00p 489.00p 475.00p 486.00p 249902
27/07/2023 479.00p 490.00p 474.00p 480.00p 36432
26/07/2023 490.00p 490.00p 471.00p 475.00p 12614
25/07/2023 494.00p 497.00p 471.00p 489.00p 21414
24/07/2023 491.00p 497.00p 488.00p 490.00p 502085
21/07/2023 483.00p 500.00p 483.00p 491.00p 64117
20/07/2023 480.00p 490.00p 468.00p 468.00p 2070389
19/07/2023 461.00p 506.00p 450.51p 479.00p 709663
18/07/2023 444.00p 458.00p 444.00p 455.00p 152501
17/07/2023 436.00p 456.92p 432.00p 444.00p 93579
14/07/2023 429.00p 429.00p 420.00p 429.00p 9343
13/07/2023 412.00p 427.63p 412.00p 415.00p 12293
12/07/2023 410.00p 417.04p 410.00p 410.00p 17889
11/07/2023 420.00p 428.92p 420.00p 420.00p 4504
10/07/2023 428.00p 430.00p 412.00p 430.00p 33880
07/07/2023 420.00p 430.00p 416.80p 429.00p 10644
06/07/2023 430.00p 430.00p 423.00p 423.00p 3278
05/07/2023 429.00p 430.00p 424.60p 430.00p 11943
04/07/2023 430.00p 447.00p 414.35p 420.00p 60717
03/07/2023 435.00p 449.00p 430.00p 435.00p 14438
30/06/2023 440.00p 440.00p 435.00p 435.00p 40431
29/06/2023 440.00p 448.96p 435.00p 435.00p 13943
28/06/2023 441.00p 443.80p 435.00p 435.00p 9233
27/06/2023 449.00p 454.00p 436.00p 438.00p 894
26/06/2023 444.00p 451.00p 444.00p 451.00p 15248
23/06/2023 452.00p 454.00p 437.00p 442.00p 75151
22/06/2023 445.00p 462.87p 442.92p 444.00p 175401
21/06/2023 451.00p 461.54p 447.84p 457.00p 54708
20/06/2023 470.00p 471.00p 456.00p 456.00p 7294
19/06/2023 458.00p 470.00p 455.20p 466.00p 18394
16/06/2023 470.00p 470.00p 449.16p 470.00p 48330
15/06/2023 449.00p 455.00p 435.00p 455.00p 287685
14/06/2023 436.00p 446.40p 435.00p 436.00p 33205
13/06/2023 450.00p 451.44p 435.00p 436.00p 28116
12/06/2023 458.00p 461.60p 451.00p 458.00p 5255
09/06/2023 459.00p 459.00p 450.00p 455.00p 14407
08/06/2023 452.00p 460.00p 447.60p 450.00p 15275
07/06/2023 450.00p 457.40p 442.00p 455.00p 23189
06/06/2023 427.00p 456.00p 426.04p 456.00p 68515
05/06/2023 419.00p 427.00p 419.00p 427.00p 13616
02/06/2023 415.00p 426.00p 410.00p 419.00p 1243
01/06/2023 405.00p 411.00p 405.00p 411.00p 36563
31/05/2023 424.00p 426.00p 405.00p 405.00p 13185
30/05/2023 406.00p 426.00p 405.73p 416.00p 3810
26/05/2023 408.00p 426.00p 407.00p 407.00p 1665
25/05/2023 411.00p 412.00p 408.48p 412.00p 7402
24/05/2023 407.00p 426.00p 407.00p 412.00p 3311
23/05/2023 412.00p 426.00p 408.00p 408.00p 2467
22/05/2023 419.00p 420.00p 412.00p 412.00p 4368
19/05/2023 426.00p 430.00p 407.00p 420.00p 16009
18/05/2023 414.00p 426.00p 410.25p 414.00p 3093
17/05/2023 426.00p 426.00p 408.75p 410.00p 6373
16/05/2023 416.00p 426.00p 400.00p 400.00p 11024
15/05/2023 415.00p 424.00p 400.00p 400.00p 22123
12/05/2023 411.00p 421.66p 411.00p 411.00p 1521
11/05/2023 410.00p 421.76p 410.00p 410.00p 62779
10/05/2023 395.00p 425.00p 392.00p 425.00p 47332
09/05/2023 390.00p 400.00p 390.00p 390.00p 159205
05/05/2023 390.00p 401.40p 390.00p 390.00p 8316
04/05/2023 410.00p 415.00p 401.24p 410.00p 1246
03/05/2023 395.00p 401.24p 395.00p 395.00p 638
02/05/2023 401.00p 419.00p 397.00p 397.00p 15327
28/04/2023 420.00p 420.00p 410.00p 420.00p 617578
27/04/2023 405.00p 415.53p 405.00p 405.00p 568
26/04/2023 400.00p 410.00p 400.00p 410.00p 2149
25/04/2023 410.00p 415.08p 400.00p 400.00p 10722

*Close Price adjusted for both dividends and splits