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
14/03/2025 357.00p 368.00p 354.50p 367.00p 360913
13/03/2025 380.00p 380.00p 354.00p 354.00p 151654
12/03/2025 368.00p 370.00p 362.00p 365.00p 189258
11/03/2025 373.00p 378.00p 366.00p 368.00p 220623
10/03/2025 385.00p 387.00p 372.00p 372.00p 107277
07/03/2025 369.00p 387.00p 368.00p 386.00p 129837
06/03/2025 371.00p 377.00p 370.00p 373.00p 103005
05/03/2025 364.00p 379.00p 364.00p 369.00p 86186
04/03/2025 376.00p 386.72p 363.00p 363.00p 230667
03/03/2025 370.00p 380.00p 370.00p 377.00p 132320
28/02/2025 380.00p 387.00p 373.00p 373.00p 254438
27/02/2025 389.00p 401.00p 382.00p 385.00p 126233
26/02/2025 391.00p 396.00p 389.00p 391.00p 162258
25/02/2025 394.00p 398.00p 390.00p 390.00p 216764
24/02/2025 385.00p 405.34p 385.00p 395.00p 173920
21/02/2025 405.00p 406.16p 394.00p 400.00p 140239
20/02/2025 395.00p 400.00p 390.00p 395.00p 175484
19/02/2025 400.00p 405.00p 390.00p 395.00p 201800
18/02/2025 410.00p 410.00p 401.00p 404.00p 81110
17/02/2025 404.00p 409.00p 403.00p 404.00p 175909
14/02/2025 396.00p 407.00p 393.00p 405.00p 111915
13/02/2025 400.00p 401.00p 394.00p 397.00p 110843
12/02/2025 402.00p 407.00p 395.00p 400.00p 146294
11/02/2025 389.00p 402.00p 388.00p 401.00p 896178
10/02/2025 385.00p 396.55p 370.00p 389.00p 239016
07/02/2025 381.00p 385.00p 371.00p 371.00p 199910
06/02/2025 392.00p 392.00p 378.00p 379.00p 347480
05/02/2025 397.00p 401.00p 379.00p 380.00p 1028613
04/02/2025 403.00p 405.00p 399.00p 400.00p 193646
03/02/2025 395.00p 406.00p 384.00p 405.00p 143824
31/01/2025 375.00p 396.00p 375.00p 394.00p 136451
30/01/2025 378.00p 388.00p 378.00p 386.00p 268304
29/01/2025 383.00p 387.00p 376.00p 376.00p 463189
28/01/2025 369.00p 384.00p 367.00p 381.00p 447709
27/01/2025 366.00p 374.00p 364.00p 367.00p 107504
24/01/2025 374.00p 379.00p 371.00p 371.00p 66261
23/01/2025 371.00p 375.00p 368.00p 371.00p 141150
22/01/2025 372.00p 378.00p 364.00p 372.00p 156190
21/01/2025 365.00p 378.00p 365.00p 374.00p 123606
20/01/2025 366.00p 375.00p 364.00p 369.00p 96877
17/01/2025 357.00p 372.00p 357.00p 367.00p 80904
16/01/2025 362.00p 381.00p 359.00p 368.00p 116238
15/01/2025 370.00p 371.00p 356.00p 370.00p 111182
14/01/2025 376.00p 376.00p 355.00p 355.00p 573957
13/01/2025 361.00p 366.95p 357.00p 360.00p 342863
10/01/2025 370.00p 373.00p 360.62p 361.00p 133123
09/01/2025 371.00p 390.00p 362.00p 370.00p 199595
08/01/2025 379.00p 380.00p 370.50p 371.00p 222929
07/01/2025 393.00p 400.00p 379.00p 379.00p 232038
06/01/2025 395.00p 416.00p 392.00p 396.00p 131257
03/01/2025 400.00p 400.00p 394.00p 395.00p 43039
02/01/2025 409.00p 414.00p 398.00p 398.00p 83954
31/12/2024 398.00p 411.00p 398.00p 411.00p 45253
30/12/2024 411.00p 411.00p 393.00p 398.00p 113344
27/12/2024 395.00p 413.47p 395.00p 400.00p 62100
24/12/2024 425.00p 425.00p 407.00p 412.00p 88436
23/12/2024 400.00p 417.00p 397.00p 406.00p 57845
20/12/2024 429.00p 429.00p 396.00p 403.00p 220624
19/12/2024 408.00p 419.00p 404.00p 407.00p 238255
18/12/2024 430.00p 430.00p 405.48p 411.00p 88359
17/12/2024 412.00p 414.00p 409.00p 409.00p 228913
16/12/2024 417.00p 422.00p 402.00p 415.00p 112638
13/12/2024 418.00p 421.00p 412.00p 418.00p 67100
12/12/2024 418.00p 428.85p 411.50p 418.00p 150749
11/12/2024 419.00p 423.00p 416.00p 418.00p 621240
10/12/2024 410.00p 422.00p 410.00p 418.00p 216955
09/12/2024 417.00p 426.00p 410.02p 420.00p 276672
06/12/2024 395.00p 414.29p 395.00p 413.00p 145998
05/12/2024 410.00p 416.00p 404.33p 406.00p 209812
04/12/2024 397.00p 415.00p 397.00p 411.00p 320628
03/12/2024 403.00p 416.00p 396.00p 396.00p 524254
02/12/2024 418.00p 420.00p 405.00p 408.00p 206018
29/11/2024 419.00p 426.00p 411.45p 418.00p 161396
28/11/2024 440.00p 446.53p 411.00p 420.00p 167585
27/11/2024 460.00p 460.00p 441.00p 450.00p 126427
26/11/2024 455.00p 459.00p 438.00p 440.00p 127116
25/11/2024 430.00p 465.00p 430.00p 445.00p 3396079
22/11/2024 430.00p 451.00p 430.00p 449.00p 203080
21/11/2024 445.00p 448.00p 433.00p 448.00p 191268
20/11/2024 451.00p 457.00p 437.00p 437.00p 209344
19/11/2024 455.00p 455.00p 442.00p 446.00p 28019
18/11/2024 444.00p 448.00p 440.00p 446.00p 130771
15/11/2024 448.00p 453.00p 438.00p 446.00p 118499
14/11/2024 439.00p 450.00p 439.00p 447.00p 127982
13/11/2024 446.00p 453.00p 440.00p 443.00p 136119
12/11/2024 460.00p 460.00p 443.00p 446.00p 159813
11/11/2024 460.00p 461.00p 451.00p 457.00p 57623
08/11/2024 461.00p 461.66p 452.00p 452.00p 94309
07/11/2024 445.00p 462.00p 445.00p 462.00p 283054
06/11/2024 463.00p 463.00p 449.00p 453.00p 65080
05/11/2024 457.00p 458.26p 449.00p 455.00p 119553
04/11/2024 463.00p 463.00p 452.00p 458.00p 103179
01/11/2024 464.00p 465.80p 456.00p 460.00p 533047
31/10/2024 460.00p 477.00p 459.00p 465.00p 524908
30/10/2024 460.00p 479.00p 449.00p 473.00p 417169
29/10/2024 451.00p 466.48p 451.00p 462.00p 269667
28/10/2024 460.00p 466.00p 454.00p 458.00p 167809
25/10/2024 462.00p 471.00p 462.00p 464.00p 163176
24/10/2024 470.00p 474.00p 464.13p 468.00p 265293
23/10/2024 485.00p 487.00p 467.00p 468.00p 172995
22/10/2024 486.00p 489.63p 475.00p 486.00p 218423
21/10/2024 492.00p 498.00p 485.00p 485.00p 132173
18/10/2024 492.00p 502.00p 492.00p 495.00p 103693
17/10/2024 502.00p 508.00p 495.98p 496.00p 205434
16/10/2024 506.00p 512.00p 498.00p 508.00p 368577
15/10/2024 495.00p 502.00p 489.00p 500.00p 364630
14/10/2024 499.00p 502.00p 496.00p 497.00p 195400
11/10/2024 504.00p 504.00p 492.00p 499.00p 200970
10/10/2024 510.00p 512.00p 500.00p 502.00p 147805
09/10/2024 510.00p 516.00p 500.96p 512.00p 839417
08/10/2024 510.00p 510.00p 504.00p 510.00p 136918
07/10/2024 506.00p 508.00p 498.00p 508.00p 279383
04/10/2024 494.00p 502.00p 487.32p 500.00p 901216
03/10/2024 504.00p 509.03p 493.00p 495.00p 199403
02/10/2024 518.00p 521.15p 506.00p 508.00p 87822
01/10/2024 522.00p 523.07p 516.00p 516.00p 202668
30/09/2024 530.00p 530.00p 518.00p 520.00p 481933
27/09/2024 518.00p 530.00p 518.00p 530.00p 425193
26/09/2024 536.00p 536.00p 524.00p 526.00p 80737
25/09/2024 518.00p 530.00p 518.00p 522.00p 106089
24/09/2024 516.00p 520.00p 510.00p 520.00p 91968
23/09/2024 530.00p 530.00p 509.00p 514.00p 642572
20/09/2024 526.00p 530.00p 510.00p 518.00p 172937
19/09/2024 518.00p 528.00p 517.28p 530.00p 25447
18/09/2024 530.00p 536.00p 530.00p 530.00p 114987
17/09/2024 532.00p 540.00p 529.44p 532.00p 191599
16/09/2024 536.00p 542.00p 532.00p 538.00p 108970
13/09/2024 534.00p 544.99p 529.72p 536.00p 143448
12/09/2024 514.00p 532.00p 505.58p 532.00p 196880
11/09/2024 504.00p 512.00p 504.00p 508.00p 208480
10/09/2024 504.00p 514.00p 500.00p 506.00p 194520
09/09/2024 494.00p 504.00p 490.00p 504.00p 381051
06/09/2024 500.00p 500.00p 489.00p 489.00p 102990
05/09/2024 499.00p 500.00p 491.00p 494.00p 251682
04/09/2024 508.00p 508.00p 496.00p 500.00p 255982
03/09/2024 506.00p 510.00p 504.00p 504.00p 151515
30/08/2024 520.00p 520.00p 514.00p 514.00p 82994
29/08/2024 510.00p 522.00p 510.00p 518.00p 126605
28/08/2024 518.00p 524.00p 513.99p 520.00p 49416
27/08/2024 510.00p 528.00p 510.00p 520.00p 132342
23/08/2024 520.00p 520.00p 518.00p 518.00p 14835
22/08/2024 530.00p 530.00p 514.00p 518.00p 44788
21/08/2024 518.00p 522.00p 516.00p 520.00p 73362
20/08/2024 522.00p 528.00p 516.00p 518.00p 22524
19/08/2024 518.00p 526.00p 512.00p 520.00p 29642
16/08/2024 526.00p 530.00p 512.00p 520.00p 30131
15/08/2024 508.00p 538.00p 501.55p 528.00p 80363
14/08/2024 506.00p 508.00p 494.00p 499.00p 113814
13/08/2024 490.00p 506.00p 486.65p 499.00p 51183
12/08/2024 500.00p 504.00p 489.00p 489.00p 80059
09/08/2024 480.00p 504.00p 480.00p 499.00p 30628
08/08/2024 485.00p 489.67p 473.00p 488.00p 39609
07/08/2024 476.00p 487.00p 470.00p 487.00p 151301
06/08/2024 487.00p 493.00p 472.00p 472.00p 180529
05/08/2024 504.00p 504.00p 469.00p 478.00p 488733
02/08/2024 518.00p 520.00p 502.00p 504.00p 189351
01/08/2024 522.00p 525.00p 520.00p 522.00p 135368
31/07/2024 520.00p 524.00p 516.10p 522.00p 393063
30/07/2024 512.00p 522.00p 510.00p 518.00p 242082
29/07/2024 518.00p 523.20p 510.00p 512.00p 106767
26/07/2024 497.00p 516.00p 497.00p 516.00p 1380957
25/07/2024 495.00p 497.00p 490.00p 496.00p 59719
24/07/2024 500.00p 500.67p 493.97p 495.00p 125020
23/07/2024 500.00p 502.00p 492.00p 502.00p 145106
22/07/2024 498.00p 502.00p 498.00p 500.00p 95560
19/07/2024 500.00p 500.00p 487.99p 498.00p 131176
18/07/2024 506.00p 507.20p 500.00p 502.00p 197759
17/07/2024 510.00p 510.00p 506.00p 510.00p 8850
16/07/2024 508.00p 514.00p 506.00p 510.00p 57944
15/07/2024 512.00p 512.00p 508.00p 508.00p 46830
12/07/2024 516.00p 516.00p 508.10p 510.00p 103400
11/07/2024 510.00p 512.00p 508.00p 510.00p 244434
10/07/2024 510.00p 512.00p 506.00p 510.00p 165304
09/07/2024 510.00p 512.00p 506.00p 510.00p 53667
08/07/2024 512.00p 514.00p 506.00p 510.00p 115142
05/07/2024 510.00p 512.00p 504.00p 510.00p 172868
04/07/2024 506.00p 514.00p 502.00p 508.00p 1158290
03/07/2024 492.00p 518.00p 490.00p 518.00p 98462
02/07/2024 488.00p 504.00p 482.00p 494.00p 58403
01/07/2024 475.00p 484.00p 469.00p 478.00p 58134
28/06/2024 463.00p 481.80p 459.00p 470.00p 273512
27/06/2024 465.00p 469.00p 456.00p 461.00p 57468
26/06/2024 460.00p 470.28p 450.00p 450.00p 67140
25/06/2024 472.00p 478.75p 452.00p 457.00p 34144
24/06/2024 486.00p 490.00p 467.00p 467.00p 55464
21/06/2024 471.00p 498.00p 459.80p 498.00p 259130
20/06/2024 460.00p 474.00p 450.00p 474.00p 68741
19/06/2024 452.00p 460.00p 448.00p 454.00p 78555
18/06/2024 432.00p 455.00p 427.00p 455.00p 129813
17/06/2024 428.00p 449.00p 427.00p 430.00p 272475
14/06/2024 430.00p 449.00p 428.00p 430.00p 210322
13/06/2024 436.00p 453.00p 424.00p 429.00p 137128
12/06/2024 438.00p 444.79p 431.00p 436.00p 66250
11/06/2024 438.00p 456.00p 436.50p 438.00p 64815
10/06/2024 450.00p 458.00p 441.00p 442.00p 59884
07/06/2024 463.00p 465.66p 455.00p 458.00p 34393
06/06/2024 465.00p 467.00p 461.00p 463.00p 10746
05/06/2024 470.00p 477.00p 465.00p 468.00p 32403
04/06/2024 465.00p 475.05p 465.00p 469.00p 43621
03/06/2024 474.00p 486.00p 474.00p 480.00p 89203

*Close Price adjusted for both dividends and splits