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
17/01/2022 435.00p 435.00p 425.50p 428.00p 2912
14/01/2022 413.00p 434.00p 410.00p 410.00p 10292
13/01/2022 411.00p 440.00p 410.00p 424.00p 5507
12/01/2022 427.00p 438.44p 410.00p 410.00p 47780
10/01/2022 437.00p 437.00p 425.00p 425.00p 299
07/01/2022 439.00p 439.00p 425.00p 438.00p 9894
06/01/2022 456.00p 456.00p 441.00p 441.00p 17
05/01/2022 450.00p 457.00p 441.00p 441.00p 513
04/01/2022 451.00p 460.00p 429.36p 443.50p 54756
31/12/2021 422.00p 459.00p 422.00p 440.00p 839
30/12/2021 422.00p 451.40p 422.00p 422.00p 3047
29/12/2021 443.00p 443.00p 421.00p 421.00p 7078
28/12/2021 439.00p 452.20p 435.40p 440.50p 12168
27/12/2021 439.00p 452.20p 435.40p 440.50p 12168
24/12/2021 439.00p 452.20p 435.40p 440.50p 12168
23/12/2021 431.00p 459.00p 424.92p 430.00p 17392
22/12/2021 429.00p 435.32p 416.00p 429.00p 4520
21/12/2021 429.00p 429.00p 424.36p 429.00p 10410
20/12/2021 424.00p 430.00p 414.00p 423.00p 217697
17/12/2021 439.00p 439.00p 425.00p 425.00p 337804
16/12/2021 430.00p 432.50p 411.00p 430.00p 248721
15/12/2021 449.00p 466.00p 432.50p 432.50p 5017
14/12/2021 450.00p 450.00p 450.00p 450.00p 3
13/12/2021 450.00p 450.00p 430.00p 450.00p 268397
10/12/2021 425.00p 448.00p 425.00p 425.00p 1366
09/12/2021 440.00p 448.00p 429.00p 430.00p 14769
08/12/2021 450.00p 450.00p 420.62p 434.50p 5418
07/12/2021 449.00p 450.00p 435.50p 435.50p 4089
06/12/2021 435.00p 446.00p 421.00p 446.00p 12161
03/12/2021 441.00p 459.00p 431.00p 442.50p 6781
02/12/2021 441.00p 448.00p 441.00p 448.00p 340
01/12/2021 452.00p 459.00p 425.96p 447.50p 35820
30/11/2021 456.00p 456.00p 450.00p 452.00p 4868
29/11/2021 450.00p 459.00p 436.17p 450.00p 23302
26/11/2021 451.00p 460.00p 428.58p 460.00p 18717
25/11/2021 461.00p 479.00p 449.36p 450.00p 1233
24/11/2021 440.00p 479.00p 440.00p 440.00p 55445
23/11/2021 479.00p 479.00p 470.00p 470.00p 918
22/11/2021 471.00p 476.00p 470.00p 470.00p 39804
19/11/2021 479.00p 479.00p 471.98p 475.00p 1474
18/11/2021 480.00p 471.20p 459.50p 459.50p 740
17/11/2021 480.00p 480.00p 441.00p 449.00p 5666
16/11/2021 465.00p 480.00p 449.58p 460.50p 2291
15/11/2021 479.00p 480.00p 449.36p 454.50p 2784
12/11/2021 480.00p 480.00p 471.50p 471.50p 4086
11/11/2021 479.00p 479.00p 460.00p 460.00p 537
10/11/2021 480.00p 480.00p 446.85p 457.00p 33755
09/11/2021 470.00p 480.00p 460.00p 460.00p 12367
08/11/2021 449.00p 480.00p 442.00p 461.00p 1766
05/11/2021 480.00p 480.00p 461.00p 461.00p 346
04/11/2021 468.00p 480.00p 460.00p 460.50p 7796
03/11/2021 460.00p 462.34p 422.95p 460.00p 3121
02/11/2021 438.00p 460.00p 438.00p 458.00p 16411
01/11/2021 450.00p 459.50p 434.68p 439.00p 963
29/10/2021 450.00p 450.00p 450.00p 450.00p 1695
28/10/2021 449.00p 450.00p 442.26p 449.00p 7335
27/10/2021 440.00p 455.00p 438.50p 438.50p 829
26/10/2021 436.00p 460.00p 434.00p 438.00p 4141
25/10/2021 459.00p 465.00p 437.08p 439.00p 2382
22/10/2021 470.00p 470.00p 442.02p 447.00p 9445
21/10/2021 448.00p 460.00p 443.04p 460.00p 1441
20/10/2021 459.00p 460.00p 441.64p 460.00p 277199
19/10/2021 460.00p 460.00p 442.02p 446.50p 919
18/10/2021 459.00p 470.00p 437.00p 460.00p 17750
15/10/2021 441.00p 460.00p 440.05p 460.00p 470703
14/10/2021 421.00p 449.00p 421.00p 430.00p 204311
13/10/2021 420.00p 449.00p 420.00p 432.00p 1453
12/10/2021 450.00p 450.00p 421.00p 422.00p 5736
11/10/2021 449.00p 458.00p 442.00p 458.00p 1166
08/10/2021 449.00p 459.00p 422.00p 453.00p 5811
07/10/2021 450.00p 450.00p 436.00p 448.00p 2253
06/10/2021 405.00p 448.00p 405.00p 448.00p 4975
05/10/2021 440.00p 440.00p 415.00p 415.00p 2637
04/10/2021 425.00p 431.00p 411.00p 431.00p 7250
01/10/2021 464.00p 464.00p 421.00p 436.00p 10616
30/09/2021 455.00p 455.00p 436.00p 443.00p 3417
29/09/2021 449.00p 449.00p 426.00p 447.00p 2843
28/09/2021 438.00p 462.00p 426.00p 443.00p 32106
27/09/2021 419.00p 441.00p 401.00p 440.00p 105630
24/09/2021 418.00p 430.00p 401.00p 430.00p 4968
23/09/2021 411.00p 420.00p 411.00p 420.00p 5536
22/09/2021 402.00p 412.00p 402.00p 410.00p 269977
21/09/2021 397.00p 402.00p 386.66p 402.00p 1448
20/09/2021 401.00p 402.69p 382.20p 395.00p 2977
17/09/2021 396.00p 409.00p 396.00p 408.00p 19222
16/09/2021 385.00p 405.00p 385.00p 395.00p 6101
15/09/2021 391.00p 398.20p 380.00p 380.00p 2909
14/09/2021 410.00p 415.00p 410.00p 410.00p 3001
13/09/2021 419.00p 419.00p 409.00p 417.00p 150344
10/09/2021 405.00p 419.00p 405.00p 419.00p 182
09/09/2021 390.00p 414.30p 390.00p 405.00p 13513
08/09/2021 390.00p 415.20p 390.00p 390.00p 10884
07/09/2021 390.00p 401.00p 390.00p 400.00p 10766
06/09/2021 400.00p 408.00p 375.88p 400.00p 50885
03/09/2021 401.00p 414.00p 401.00p 404.00p 6273
02/09/2021 401.00p 415.00p 401.00p 415.00p 239290
01/09/2021 416.00p 422.00p 415.00p 415.00p 24314
31/08/2021 414.00p 421.00p 410.00p 421.00p 29592
30/08/2021 402.00p 429.00p 402.00p 415.00p 7848
27/08/2021 402.00p 429.00p 402.00p 415.00p 7848
26/08/2021 400.00p 405.00p 400.00p 402.00p 4348
25/08/2021 410.00p 413.00p 408.00p 409.00p 7605
24/08/2021 411.00p 429.00p 408.30p 414.00p 94215
23/08/2021 411.00p 411.00p 408.70p 411.00p 457
20/08/2021 411.00p 413.00p 405.00p 410.00p 4080
19/08/2021 400.00p 414.00p 400.00p 413.00p 11184
18/08/2021 417.00p 417.00p 405.00p 405.00p 4250
17/08/2021 412.00p 417.00p 410.00p 411.00p 16529
16/08/2021 414.00p 418.00p 410.00p 418.00p 10410
13/08/2021 404.00p 429.00p 402.00p 424.00p 93484
12/08/2021 400.00p 405.00p 400.00p 404.00p 99930
11/08/2021 414.00p 414.00p 398.00p 407.00p 64665
10/08/2021 416.00p 416.00p 391.00p 398.00p 8710
09/08/2021 405.00p 408.10p 399.90p 400.00p 29781
06/08/2021 406.00p 409.00p 395.00p 396.00p 15054
05/08/2021 400.00p 409.00p 397.00p 405.00p 156181
04/08/2021 365.00p 399.00p 365.00p 398.00p 1783165
03/08/2021 380.00p 391.00p 357.00p 375.00p 28350
02/08/2021 391.00p 394.84p 370.00p 380.00p 35194
30/07/2021 393.00p 393.00p 386.00p 390.00p 30999
29/07/2021 393.00p 407.00p 379.00p 379.00p 436686
28/07/2021 400.00p 400.00p 381.00p 381.00p 92567
27/07/2021 377.00p 418.00p 370.00p 395.00p 1044424
26/07/2021 372.00p 373.00p 356.00p 370.00p 31933
23/07/2021 366.00p 376.00p 356.00p 366.00p 800094
22/07/2021 368.00p 368.00p 363.60p 368.00p 903591
21/07/2021 366.00p 367.00p 356.00p 366.00p 74369
20/07/2021 363.00p 369.00p 355.00p 365.00p 275658
19/07/2021 366.00p 368.00p 366.00p 368.00p 13153
16/07/2021 372.00p 373.00p 362.44p 367.00p 673977
15/07/2021 371.00p 377.00p 369.00p 372.00p 229874
14/07/2021 380.00p 380.00p 371.00p 374.00p 12681
13/07/2021 384.00p 390.00p 373.80p 378.00p 6851
12/07/2021 377.00p 384.00p 372.00p 377.00p 4786
09/07/2021 379.00p 380.00p 346.60p 377.00p 216931
08/07/2021 362.00p 380.00p 354.70p 380.00p 11089
07/07/2021 387.50p 394.00p 361.00p 384.00p 95685
06/07/2021 398.00p 402.00p 394.00p 395.00p 28248
05/07/2021 380.00p 396.84p 380.00p 380.00p 862
02/07/2021 368.00p 405.00p 368.00p 395.00p 45359
01/07/2021 390.00p 390.00p 390.00p 390.00p 775
30/06/2021 404.00p 405.60p 391.00p 405.00p 12797
29/06/2021 395.00p 396.00p 390.00p 395.00p 11422
28/06/2021 400.00p 419.00p 384.90p 395.00p 11262
25/06/2021 405.00p 405.00p 400.00p 400.00p 2820
24/06/2021 402.00p 408.00p 402.00p 406.00p 6394
23/06/2021 414.00p 416.90p 392.00p 400.00p 11356
22/06/2021 405.00p 427.00p 405.00p 405.00p 3962
21/06/2021 415.00p 418.60p 404.00p 404.00p 13725
18/06/2021 420.00p 420.00p 405.00p 405.00p 2221490
17/06/2021 428.00p 428.00p 413.56p 428.00p 19118
16/06/2021 419.00p 437.00p 407.00p 437.00p 95519
15/06/2021 424.00p 424.00p 413.60p 419.00p 52884
14/06/2021 418.00p 420.00p 409.12p 420.00p 41384
11/06/2021 415.00p 420.00p 409.00p 420.00p 15395
10/06/2021 429.00p 441.44p 405.00p 425.00p 47223
09/06/2021 429.00p 430.00p 409.00p 430.00p 63748
08/06/2021 430.00p 439.00p 420.00p 430.00p 115101
07/06/2021 436.00p 436.40p 405.17p 425.00p 81605
04/06/2021 416.00p 444.80p 416.00p 444.00p 19833
03/06/2021 437.00p 437.00p 417.15p 427.00p 9569
02/06/2021 425.00p 429.00p 416.00p 428.00p 3987
01/06/2021 418.00p 442.70p 418.00p 420.00p 183168
31/05/2021 420.00p 425.50p 413.00p 420.00p 15769
28/05/2021 420.00p 425.50p 413.00p 420.00p 15769
27/05/2021 418.00p 441.15p 405.65p 407.00p 5383
26/05/2021 417.00p 430.00p 407.80p 420.00p 2501
25/05/2021 420.00p 420.00p 416.20p 419.00p 2957
24/05/2021 440.00p 440.00p 406.00p 419.00p 26747
21/05/2021 430.00p 443.00p 411.00p 419.00p 64709
20/05/2021 430.00p 430.00p 415.00p 415.00p 432
19/05/2021 415.00p 441.34p 415.00p 420.00p 2273
18/05/2021 411.00p 437.97p 411.00p 416.00p 10911
17/05/2021 433.00p 433.00p 415.00p 420.00p 40296
14/05/2021 416.00p 420.00p 412.00p 420.00p 32190
13/05/2021 423.00p 424.00p 421.95p 420.00p 37792
12/05/2021 411.00p 432.39p 406.00p 415.00p 35128
11/05/2021 411.00p 420.00p 411.00p 420.00p 622
10/05/2021 450.00p 450.00p 414.00p 418.00p 21015
07/05/2021 447.00p 447.00p 423.00p 434.00p 20750
06/05/2021 426.00p 433.60p 419.30p 425.00p 65279
05/05/2021 434.00p 448.25p 416.00p 416.00p 17899
04/05/2021 446.00p 448.85p 410.00p 413.00p 91659
03/05/2021 443.00p 450.08p 424.00p 424.00p 25677
30/04/2021 443.00p 450.08p 424.00p 424.00p 25677
29/04/2021 436.00p 443.65p 411.00p 421.00p 21890
28/04/2021 416.00p 444.25p 415.00p 415.00p 20505
27/04/2021 435.00p 435.00p 410.00p 410.00p 16834
26/04/2021 440.00p 440.00p 420.00p 425.00p 74555
23/04/2021 425.00p 425.00p 407.25p 425.00p 1751
22/04/2021 440.00p 440.00p 410.10p 440.00p 1318
21/04/2021 407.00p 408.00p 407.00p 408.00p 688
20/04/2021 412.00p 414.00p 411.00p 411.00p 8705
19/04/2021 411.00p 420.00p 410.00p 410.00p 331682
16/04/2021 422.00p 422.00p 410.00p 410.00p 486
15/04/2021 413.00p 420.95p 410.00p 410.00p 2910
14/04/2021 439.00p 430.00p 421.00p 421.00p 1559
13/04/2021 439.00p 439.00p 403.90p 423.00p 35975
12/04/2021 401.00p 401.00p 401.00p 401.00p 152
09/04/2021 432.00p 432.00p 430.00p 430.00p 617

*Close Price adjusted for both dividends and splits