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
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
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

*Close Price adjusted for both dividends and splits