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
31/05/2024 475.00p 481.50p 468.00p 474.00p 66622
30/05/2024 450.00p 490.00p 450.00p 480.00p 164489
29/05/2024 465.00p 469.00p 456.00p 456.00p 117054
28/05/2024 447.00p 468.00p 435.00p 465.00p 71632
24/05/2024 445.00p 445.00p 432.00p 444.00p 281855
23/05/2024 431.00p 441.00p 430.00p 439.00p 99980
22/05/2024 440.00p 462.00p 436.00p 438.00p 47467
21/05/2024 440.00p 447.00p 440.00p 443.00p 63465
20/05/2024 440.00p 462.00p 440.00p 447.00p 218019
17/05/2024 450.00p 458.20p 450.00p 452.00p 25125
16/05/2024 440.00p 456.00p 440.00p 456.00p 85094
15/05/2024 460.00p 460.00p 450.00p 451.00p 58510
14/05/2024 440.00p 460.53p 440.00p 456.00p 45426
13/05/2024 435.00p 460.00p 435.00p 457.00p 12983
10/05/2024 444.00p 457.00p 444.00p 457.00p 111111
09/05/2024 435.00p 450.00p 435.00p 449.00p 149686
08/05/2024 469.00p 469.00p 443.00p 444.00p 423050
07/05/2024 460.00p 464.00p 456.00p 456.00p 54939
03/05/2024 462.00p 462.00p 449.84p 458.00p 156454
02/05/2024 455.00p 468.00p 441.00p 468.00p 95752
01/05/2024 443.00p 445.08p 440.00p 440.00p 218343
30/04/2024 442.00p 450.00p 438.00p 442.00p 41163
29/04/2024 442.00p 454.00p 433.00p 441.00p 89275
26/04/2024 454.00p 457.00p 436.00p 440.00p 60977
25/04/2024 449.00p 449.00p 442.00p 444.00p 22730
24/04/2024 443.00p 448.00p 443.00p 444.00p 36321
23/04/2024 446.00p 450.00p 442.20p 445.00p 62619
22/04/2024 453.00p 459.00p 436.00p 437.00p 73195
19/04/2024 458.00p 462.00p 440.00p 440.00p 82285
18/04/2024 446.00p 460.00p 446.00p 458.00p 58569
17/04/2024 444.00p 457.00p 440.64p 455.00p 72069
16/04/2024 463.00p 467.00p 445.00p 447.00p 173064
15/04/2024 476.00p 487.00p 470.00p 470.00p 256018
12/04/2024 468.00p 479.25p 465.00p 479.00p 306400
11/04/2024 445.00p 470.00p 444.01p 466.00p 348425
10/04/2024 462.00p 463.00p 450.90p 457.00p 63760
09/04/2024 462.00p 462.00p 449.00p 449.00p 25583
08/04/2024 445.00p 461.00p 445.00p 456.00p 32460
05/04/2024 446.00p 451.00p 445.00p 450.00p 43241
04/04/2024 446.00p 454.00p 445.00p 454.00p 69519
03/04/2024 445.00p 457.00p 445.00p 450.00p 47243
02/04/2024 450.00p 462.00p 446.00p 452.00p 86163
28/03/2024 446.00p 450.00p 445.00p 445.00p 27774
27/03/2024 447.00p 458.00p 447.00p 449.00p 172357
26/03/2024 446.00p 449.00p 442.00p 449.00p 17714
25/03/2024 440.00p 453.00p 440.00p 443.00p 44564
22/03/2024 450.00p 458.00p 449.00p 454.00p 16234
21/03/2024 451.00p 457.00p 442.00p 450.00p 14570
20/03/2024 449.00p 453.00p 449.00p 448.00p 67968
19/03/2024 449.00p 457.00p 448.00p 453.00p 170854
18/03/2024 452.00p 453.80p 446.00p 450.00p 87207
15/03/2024 462.00p 462.00p 443.00p 452.00p 149561
14/03/2024 454.00p 455.00p 445.00p 446.00p 40231
13/03/2024 453.00p 453.00p 445.00p 445.00p 112631
12/03/2024 447.00p 450.00p 444.00p 445.00p 100283
11/03/2024 454.00p 454.00p 445.00p 446.00p 127158
08/03/2024 460.00p 464.00p 445.00p 453.00p 43383
07/03/2024 454.00p 461.00p 445.00p 451.00p 151750
06/03/2024 443.00p 453.00p 436.00p 444.00p 69280
05/03/2024 435.00p 445.00p 435.00p 437.00p 113740
04/03/2024 434.00p 445.00p 434.00p 440.00p 50585
01/03/2024 424.00p 438.00p 424.00p 433.00p 41064
29/02/2024 427.00p 437.00p 425.00p 429.00p 39302
28/02/2024 429.00p 429.00p 419.00p 424.00p 51520
27/02/2024 424.00p 429.00p 423.00p 423.00p 287034
26/02/2024 443.00p 455.10p 422.00p 425.00p 42049
23/02/2024 445.00p 450.00p 442.00p 444.00p 125715
22/02/2024 451.00p 456.60p 448.00p 449.00p 40693
21/02/2024 439.00p 452.00p 439.00p 451.00p 170650
20/02/2024 444.00p 444.00p 434.00p 440.00p 35451
19/02/2024 430.00p 438.00p 426.00p 438.00p 86690
16/02/2024 434.00p 434.00p 432.00p 433.00p 17109
15/02/2024 431.00p 439.40p 424.00p 429.00p 107359
14/02/2024 430.00p 432.80p 426.00p 429.00p 72729
13/02/2024 441.00p 441.00p 430.00p 431.00p 166481
12/02/2024 441.00p 443.18p 434.00p 440.00p 804132
09/02/2024 443.00p 445.00p 440.00p 441.00p 109112
08/02/2024 441.00p 447.07p 437.00p 440.00p 86415
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

*Close Price adjusted for both dividends and splits