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
24/04/2023 417.00p 429.00p 402.00p 402.00p 13600
21/04/2023 405.00p 429.00p 405.00p 405.00p 7850
20/04/2023 401.00p 415.49p 401.00p 415.00p 2768
19/04/2023 410.00p 416.74p 415.00p 415.00p 5758
18/04/2023 410.00p 429.00p 408.00p 410.00p 10371
17/04/2023 420.00p 429.00p 416.97p 420.00p 20431
14/04/2023 420.00p 420.20p 407.00p 410.00p 27924
13/04/2023 395.00p 425.36p 395.00p 416.00p 242696
12/04/2023 380.00p 391.76p 380.00p 381.00p 3398
11/04/2023 386.00p 394.00p 380.00p 380.00p 14472
06/04/2023 380.00p 391.76p 380.00p 387.00p 897
05/04/2023 390.00p 394.00p 380.00p 380.00p 6859
04/04/2023 390.00p 399.00p 390.00p 394.50p 1509
03/04/2023 410.00p 413.00p 391.00p 391.00p 4118
31/03/2023 400.00p 400.00p 394.00p 394.00p 12046
30/03/2023 408.00p 412.50p 408.00p 412.00p 6381
29/03/2023 400.00p 410.00p 393.70p 400.00p 29925
28/03/2023 400.00p 419.00p 393.80p 400.00p 5178
27/03/2023 392.00p 400.00p 392.00p 392.00p 6228
24/03/2023 400.00p 404.00p 392.94p 402.00p 21429
23/03/2023 400.00p 409.00p 400.00p 402.00p 28672
22/03/2023 408.00p 417.00p 407.00p 410.00p 18770
21/03/2023 414.00p 420.00p 410.00p 420.00p 41958
20/03/2023 401.00p 420.00p 394.15p 406.00p 22208
17/03/2023 419.00p 425.00p 402.51p 425.00p 15481
16/03/2023 402.00p 410.00p 402.00p 410.00p 4336
15/03/2023 410.00p 420.00p 396.00p 400.00p 239151
14/03/2023 401.00p 411.80p 401.00p 404.00p 9509
13/03/2023 420.00p 420.00p 401.00p 404.00p 62607
10/03/2023 410.00p 418.56p 401.00p 413.00p 20139
09/03/2023 421.00p 425.00p 421.00p 421.00p 126477
08/03/2023 440.00p 440.00p 422.90p 430.00p 178690
07/03/2023 415.00p 439.00p 430.00p 430.00p 1
06/03/2023 415.00p 432.79p 422.21p 427.50p 136939
03/03/2023 415.00p 432.79p 415.00p 430.00p 8157
02/03/2023 415.00p 432.79p 415.00p 420.00p 9175
01/03/2023 430.00p 437.00p 410.00p 410.00p 43770
28/02/2023 440.00p 459.00p 430.00p 430.00p 13005
27/02/2023 459.00p 459.00p 441.00p 441.00p 2996
24/02/2023 449.00p 450.00p 430.00p 450.00p 30290
23/02/2023 460.00p 463.00p 446.97p 462.00p 17540
22/02/2023 465.00p 469.00p 455.00p 465.00p 4382
21/02/2023 465.00p 465.00p 452.00p 452.00p 7573
20/02/2023 465.00p 467.96p 465.00p 465.00p 15494
17/02/2023 468.00p 475.00p 461.00p 475.00p 148807
16/02/2023 470.00p 470.00p 449.00p 470.00p 2852
15/02/2023 468.00p 468.00p 455.30p 468.00p 22223
14/02/2023 458.00p 468.00p 451.00p 468.00p 63326
13/02/2023 442.00p 452.36p 442.00p 443.00p 14631
10/02/2023 460.00p 462.00p 447.00p 460.00p 31914
09/02/2023 464.00p 464.00p 454.75p 463.00p 30304
08/02/2023 460.00p 469.00p 455.00p 464.00p 5572
07/02/2023 462.00p 470.00p 450.00p 450.00p 36861
06/02/2023 469.00p 479.00p 452.00p 460.00p 14425
03/02/2023 461.00p 468.00p 460.00p 460.00p 21689
02/02/2023 465.00p 479.00p 456.50p 470.00p 20771
01/02/2023 466.00p 469.00p 460.00p 465.00p 26463
31/01/2023 464.00p 465.00p 459.50p 461.00p 27327
30/01/2023 474.00p 490.00p 450.00p 464.00p 3389646
27/01/2023 440.00p 470.00p 436.60p 470.00p 25072
26/01/2023 449.00p 450.00p 440.00p 440.00p 4144
25/01/2023 430.00p 449.00p 415.00p 449.00p 6677
24/01/2023 438.00p 440.00p 418.28p 430.00p 10427
23/01/2023 429.00p 440.00p 413.70p 440.00p 38449
20/01/2023 405.00p 421.00p 405.00p 421.00p 16275
19/01/2023 420.00p 422.00p 412.20p 420.00p 5993
18/01/2023 425.00p 426.00p 401.00p 413.00p 56170
17/01/2023 430.00p 434.00p 425.00p 425.00p 10154
16/01/2023 426.00p 438.00p 425.00p 436.00p 10356
13/01/2023 445.00p 458.00p 436.00p 440.00p 31760
12/01/2023 455.00p 460.00p 434.75p 458.00p 272415
11/01/2023 426.00p 460.00p 426.00p 460.00p 31033
10/01/2023 439.00p 448.00p 436.00p 448.00p 12443
09/01/2023 440.00p 442.60p 435.00p 440.00p 14976
06/01/2023 437.00p 445.44p 437.00p 438.00p 5812
05/01/2023 440.00p 447.22p 424.80p 438.00p 436278
04/01/2023 434.00p 438.00p 423.60p 435.00p 33933
03/01/2023 440.00p 442.59p 424.60p 431.00p 15500
30/12/2022 434.00p 435.00p 425.00p 435.00p 885
29/12/2022 431.00p 449.17p 425.00p 425.00p 13887
28/12/2022 440.00p 458.67p 430.00p 447.00p 17293
23/12/2022 469.00p 469.00p 441.00p 450.00p 5448
22/12/2022 440.00p 455.00p 440.00p 452.00p 10494
21/12/2022 462.00p 465.00p 453.00p 453.00p 30711
20/12/2022 451.00p 470.00p 431.00p 468.00p 19855
19/12/2022 444.00p 449.00p 433.00p 447.00p 11594
16/12/2022 445.00p 450.00p 430.00p 430.00p 177277
15/12/2022 445.00p 446.20p 433.00p 443.00p 663597
14/12/2022 445.00p 448.64p 435.00p 445.00p 84252
13/12/2022 433.00p 459.00p 433.00p 445.00p 128809
12/12/2022 452.00p 469.00p 441.00p 442.00p 804091
09/12/2022 440.00p 469.00p 430.00p 465.00p 962858
08/12/2022 444.00p 467.00p 435.00p 435.00p 57708
07/12/2022 435.00p 447.00p 421.00p 447.00p 38876
06/12/2022 421.00p 437.00p 417.52p 437.00p 193462
05/12/2022 400.00p 427.00p 392.60p 410.00p 1238280
02/12/2022 379.00p 396.40p 362.28p 390.00p 1183029
01/12/2022 360.00p 378.00p 341.80p 360.00p 389116
30/11/2022 351.00p 359.00p 323.84p 336.00p 136842
29/11/2022 350.00p 360.00p 350.00p 355.00p 30621
28/11/2022 355.00p 356.20p 353.85p 355.00p 2267
25/11/2022 355.00p 357.55p 345.00p 355.00p 6223
24/11/2022 353.00p 352.50p 340.00p 352.50p 0
23/11/2022 353.00p 359.00p 335.00p 340.00p 428887
22/11/2022 340.00p 344.00p 331.00p 344.00p 707746
21/11/2022 340.00p 354.80p 335.67p 340.00p 4280
18/11/2022 359.00p 359.00p 350.00p 350.00p 885
17/11/2022 347.00p 351.00p 341.00p 351.00p 12938
16/11/2022 354.00p 354.00p 342.50p 342.50p 594
15/11/2022 355.00p 355.00p 347.26p 355.00p 2167
14/11/2022 347.00p 350.36p 341.00p 347.00p 38900
11/11/2022 355.00p 354.00p 340.51p 347.00p 33925
10/11/2022 355.00p 355.00p 347.00p 355.00p 11040
09/11/2022 350.00p 359.00p 340.00p 350.00p 6878
08/11/2022 340.00p 349.00p 340.00p 345.00p 19769
07/11/2022 336.00p 349.00p 335.60p 338.00p 36266
04/11/2022 355.00p 355.00p 340.51p 345.00p 8001
03/11/2022 360.00p 360.00p 342.00p 360.00p 39951
02/11/2022 340.00p 350.36p 340.00p 340.00p 18838
01/11/2022 352.00p 355.00p 331.90p 342.00p 84495
31/10/2022 362.00p 362.00p 347.65p 362.00p 1923
28/10/2022 350.00p 358.00p 350.00p 352.50p 4766
27/10/2022 351.00p 360.23p 345.00p 345.00p 18273
26/10/2022 355.00p 379.00p 350.00p 350.00p 18548
25/10/2022 354.00p 367.00p 351.05p 355.50p 5960
24/10/2022 350.00p 359.00p 350.00p 354.50p 344
21/10/2022 360.00p 365.50p 350.00p 350.00p 5724
20/10/2022 360.00p 375.00p 360.00p 366.00p 7356
19/10/2022 369.00p 378.68p 360.00p 360.00p 15310
18/10/2022 380.00p 381.70p 360.00p 360.00p 6774
17/10/2022 375.00p 382.98p 368.00p 375.00p 31452
14/10/2022 365.00p 389.00p 360.00p 360.00p 141393
13/10/2022 375.00p 375.11p 362.54p 375.00p 5066
12/10/2022 385.00p 389.00p 375.00p 376.00p 4671
11/10/2022 390.00p 390.00p 375.00p 375.00p 6255
10/10/2022 385.00p 386.00p 380.00p 386.00p 268
07/10/2022 389.00p 389.00p 370.00p 376.50p 41361
06/10/2022 389.00p 390.00p 364.00p 390.00p 1720
05/10/2022 387.00p 387.00p 363.00p 363.00p 7547
04/10/2022 367.00p 389.00p 364.00p 377.00p 24300
03/10/2022 384.00p 384.00p 365.50p 377.00p 14022
30/09/2022 400.00p 401.57p 360.00p 380.00p 49375
29/09/2022 420.00p 420.00p 405.00p 405.00p 3780
28/09/2022 427.00p 427.00p 402.55p 427.00p 11566
27/09/2022 406.00p 422.91p 406.00p 419.50p 1225
26/09/2022 407.00p 429.00p 405.00p 408.00p 11711
23/09/2022 406.00p 423.02p 403.64p 411.00p 7229
22/09/2022 416.00p 419.32p 406.00p 410.00p 48766
21/09/2022 405.00p 423.02p 405.00p 405.00p 182098
20/09/2022 410.00p 427.02p 410.00p 420.00p 15432
19/09/2022 416.00p 428.00p 406.65p 415.00p 81981
16/09/2022 416.00p 428.00p 406.65p 415.00p 81981
15/09/2022 421.00p 426.00p 405.00p 405.00p 11139
14/09/2022 407.00p 423.54p 407.00p 412.00p 8012
13/09/2022 435.00p 435.00p 414.10p 415.00p 29077
12/09/2022 395.00p 435.00p 395.00p 430.00p 17627
09/09/2022 408.00p 423.00p 402.00p 402.00p 4937
08/09/2022 416.00p 424.00p 400.00p 401.00p 12865
07/09/2022 400.00p 413.40p 400.00p 407.00p 118823
06/09/2022 414.00p 417.76p 399.75p 410.50p 73064
05/09/2022 400.00p 405.00p 396.51p 400.50p 260800
02/09/2022 400.00p 406.65p 400.00p 400.00p 4262
01/09/2022 400.00p 407.37p 400.00p 400.00p 9457
31/08/2022 401.00p 409.00p 400.95p 405.00p 151835
30/08/2022 400.00p 409.80p 400.00p 401.00p 68747
29/08/2022 406.00p 413.90p 400.00p 400.00p 5724
26/08/2022 406.00p 413.90p 400.00p 400.00p 5724
25/08/2022 402.00p 410.00p 402.00p 405.00p 958
24/08/2022 410.00p 410.00p 401.86p 410.00p 2544
23/08/2022 410.00p 416.60p 401.00p 408.00p 148110
22/08/2022 410.00p 415.00p 401.70p 410.00p 17858
19/08/2022 409.00p 413.75p 404.64p 412.00p 63305
18/08/2022 420.00p 420.00p 407.67p 420.00p 10396
17/08/2022 430.00p 430.00p 415.00p 415.00p 52087
16/08/2022 419.00p 430.00p 419.00p 430.00p 12840
15/08/2022 430.00p 430.00p 420.94p 430.00p 21691
12/08/2022 423.00p 430.00p 420.76p 430.00p 5867
11/08/2022 430.00p 430.00p 420.48p 426.00p 14085
10/08/2022 430.00p 434.00p 427.44p 430.00p 22659
09/08/2022 427.00p 430.44p 420.00p 430.00p 54302
08/08/2022 435.00p 438.60p 426.00p 426.00p 50197
05/08/2022 430.00p 432.00p 420.00p 423.00p 581490
04/08/2022 432.00p 432.00p 422.00p 422.00p 17421
03/08/2022 430.00p 434.00p 425.00p 432.00p 62966
02/08/2022 432.00p 432.00p 425.00p 430.00p 546434
01/08/2022 425.00p 432.00p 420.00p 425.00p 445804
29/07/2022 425.00p 440.00p 423.00p 424.00p 201577
28/07/2022 425.00p 441.00p 424.00p 424.00p 40947
27/07/2022 422.00p 430.00p 415.00p 415.00p 15632
26/07/2022 411.00p 415.50p 405.60p 410.50p 186988
25/07/2022 407.00p 420.00p 391.00p 404.00p 127807
22/07/2022 395.00p 408.00p 382.00p 382.00p 90515
21/07/2022 399.00p 399.00p 385.00p 394.00p 14657
20/07/2022 410.00p 410.00p 389.00p 410.00p 54660
19/07/2022 382.00p 391.50p 387.50p 387.50p 243369
18/07/2022 382.00p 403.00p 388.00p 391.50p 68093
15/07/2022 382.00p 394.32p 380.00p 389.50p 1956
14/07/2022 396.00p 396.00p 380.00p 393.00p 2683
13/07/2022 396.00p 399.16p 382.00p 386.00p 6793
12/07/2022 389.00p 410.00p 379.96p 410.00p 23855

*Close Price adjusted for both dividends and splits