Foresight Environmental Infrastructure Limited (FGEN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Foresight Environmental Infrastructure Limited

Date Open High Low Close* Volume
24/12/2025 65.70p 67.70p 64.70p 65.30p 803636
23/12/2025 68.00p 68.00p 65.30p 66.20p 742462
22/12/2025 67.00p 67.90p 65.70p 66.10p 1161570
19/12/2025 68.00p 68.00p 67.20p 67.20p 1171021
18/12/2025 68.00p 68.00p 67.40p 67.60p 1534801
17/12/2025 68.50p 68.50p 66.80p 67.50p 972216
16/12/2025 67.40p 68.40p 66.80p 67.40p 907473
15/12/2025 67.50p 68.50p 64.60p 67.70p 929377
12/12/2025 64.90p 67.43p 64.90p 67.40p 1758902
11/12/2025 65.50p 66.90p 64.10p 64.90p 1510175
10/12/2025 65.80p 68.00p 64.45p 65.60p 1258152
09/12/2025 67.50p 68.70p 65.60p 65.70p 923615
08/12/2025 68.60p 69.00p 67.30p 67.30p 1212955
05/12/2025 69.30p 69.90p 68.30p 68.80p 1346704
04/12/2025 68.00p 69.90p 67.80p 68.90p 2347468
03/12/2025 69.00p 70.00p 68.40p 69.80p 4101905
02/12/2025 67.70p 69.90p 66.60p 69.80p 2018860
01/12/2025 67.80p 68.40p 66.40p 67.70p 2194526
28/11/2025 66.70p 68.00p 65.83p 67.70p 2446958
27/11/2025 66.10p 66.70p 65.30p 66.60p 1832718
26/11/2025 64.60p 66.30p 64.60p 65.30p 1423402
25/11/2025 65.50p 66.30p 64.50p 65.50p 1479430
24/11/2025 67.00p 67.00p 65.65p 65.70p 2977396
21/11/2025 65.40p 66.70p 64.30p 65.90p 2755321
20/11/2025 65.20p 65.60p 64.30p 65.60p 2640537
19/11/2025 64.50p 65.30p 63.50p 65.00p 1817174
18/11/2025 63.50p 64.50p 63.00p 64.00p 2443367
17/11/2025 63.00p 64.60p 61.30p 64.20p 3520171
14/11/2025 63.20p 63.80p 61.21p 61.90p 5210392
13/11/2025 66.00p 66.00p 63.10p 63.20p 6628570
12/11/2025 66.90p 67.90p 64.22p 65.90p 2245602
11/11/2025 67.00p 68.70p 66.70p 66.90p 2396903
10/11/2025 66.40p 68.70p 66.20p 67.70p 2787859
07/11/2025 67.90p 67.90p 65.30p 65.80p 952662
06/11/2025 67.40p 68.00p 66.50p 66.60p 1520154
05/11/2025 66.90p 67.90p 66.90p 67.30p 1248392
04/11/2025 66.80p 67.90p 66.80p 66.80p 1308182
03/11/2025 68.20p 69.60p 66.20p 66.60p 3251714
31/10/2025 68.00p 69.70p 68.00p 68.50p 1589196
30/10/2025 69.90p 70.20p 68.10p 68.10p 1320299
29/10/2025 70.20p 70.30p 69.10p 69.10p 969097
28/10/2025 70.70p 70.70p 69.00p 69.70p 1203180
27/10/2025 67.40p 70.50p 67.40p 70.00p 1975054
24/10/2025 70.00p 70.00p 68.40p 68.60p 1059353
23/10/2025 69.00p 69.50p 68.20p 69.20p 1211220
22/10/2025 69.00p 69.40p 68.30p 68.70p 1626018
21/10/2025 69.60p 69.80p 67.40p 68.20p 1500172
20/10/2025 68.60p 69.90p 67.94p 69.20p 1392226
17/10/2025 67.90p 69.00p 67.60p 68.00p 1004522
16/10/2025 67.30p 69.00p 67.30p 68.50p 1028145
15/10/2025 67.20p 69.30p 67.20p 68.80p 1775198
14/10/2025 68.80p 69.80p 67.50p 68.40p 970531
13/10/2025 67.90p 69.90p 67.10p 68.80p 2423371
10/10/2025 68.20p 69.10p 67.50p 67.70p 1557281
09/10/2025 67.40p 68.70p 67.00p 68.20p 7664104
08/10/2025 68.60p 69.20p 67.00p 67.10p 4169117
07/10/2025 69.00p 70.00p 68.00p 68.40p 1605657
06/10/2025 69.50p 70.70p 68.25p 68.80p 2118540
03/10/2025 69.80p 71.10p 68.99p 69.20p 2116161
02/10/2025 70.40p 71.00p 69.60p 69.70p 1093271
01/10/2025 70.00p 70.69p 69.50p 70.30p 2345816
30/09/2025 69.60p 70.90p 69.20p 70.00p 3274581
29/09/2025 69.40p 71.30p 69.00p 69.00p 1600384
26/09/2025 70.10p 71.80p 69.30p 69.30p 1118576
25/09/2025 70.20p 71.90p 69.50p 69.50p 1313236
24/09/2025 70.60p 71.80p 69.60p 70.30p 1032955
23/09/2025 70.50p 71.90p 69.90p 70.50p 1208849
22/09/2025 71.10p 72.50p 70.40p 71.20p 1410668
19/09/2025 71.90p 72.50p 71.15p 71.30p 1762673
18/09/2025 71.80p 73.50p 71.60p 71.90p 1473562
17/09/2025 72.80p 73.40p 71.80p 72.30p 3745658
16/09/2025 76.00p 76.00p 74.10p 72.40p 2286353
15/09/2025 76.00p 77.40p 74.00p 74.10p 1178556
12/09/2025 75.30p 77.40p 75.04p 75.50p 525186
11/09/2025 75.40p 75.80p 75.40p 75.40p 1507362
10/09/2025 75.40p 76.90p 74.60p 75.80p 1877627
09/09/2025 76.80p 78.70p 75.05p 75.30p 2341246
08/09/2025 77.20p 78.70p 76.40p 76.60p 1665653
05/09/2025 78.00p 78.90p 77.40p 77.40p 927499
04/09/2025 79.10p 79.10p 77.20p 78.40p 3891236
03/09/2025 78.80p 80.20p 78.10p 80.00p 2897394
02/09/2025 80.50p 80.50p 78.10p 78.90p 2436312
01/09/2025 79.50p 80.50p 78.50p 78.70p 1055303
29/08/2025 79.50p 80.40p 78.50p 78.90p 1106824
28/08/2025 80.50p 80.50p 78.74p 79.50p 1096731
27/08/2025 80.50p 80.50p 79.10p 79.50p 975837
26/08/2025 80.00p 80.40p 79.30p 80.40p 897508
22/08/2025 79.90p 80.30p 77.50p 80.00p 2399180
21/08/2025 80.50p 80.50p 79.40p 79.80p 1207239
20/08/2025 80.20p 81.50p 79.00p 80.40p 1340760
19/08/2025 80.20p 81.30p 79.70p 80.30p 564454
18/08/2025 80.20p 81.00p 80.10p 80.30p 1070550
15/08/2025 82.90p 82.90p 79.70p 80.00p 813260
14/08/2025 80.30p 81.80p 80.00p 80.10p 963819
13/08/2025 80.20p 81.90p 80.20p 80.60p 1016237
12/08/2025 80.50p 81.10p 80.00p 80.50p 1603924
11/08/2025 81.00p 81.59p 80.00p 80.60p 1666529
08/08/2025 81.10p 81.60p 80.10p 80.50p 2769189
07/08/2025 82.00p 82.80p 81.15p 81.40p 918678
06/08/2025 81.50p 82.80p 81.50p 82.00p 1739722
05/08/2025 82.80p 83.30p 81.56p 82.00p 1618840
04/08/2025 83.40p 85.00p 81.57p 82.40p 1756729
01/08/2025 83.70p 84.10p 83.00p 83.10p 577976
31/07/2025 83.60p 84.40p 83.00p 83.90p 598985
30/07/2025 85.00p 86.00p 82.38p 83.70p 959799
29/07/2025 85.10p 85.40p 84.00p 84.30p 914948
28/07/2025 84.90p 86.00p 83.60p 84.80p 1074265
25/07/2025 85.20p 85.70p 84.37p 84.80p 311478
24/07/2025 84.70p 85.90p 84.00p 85.60p 898983
23/07/2025 83.30p 84.73p 82.60p 84.40p 1338608
22/07/2025 82.00p 83.90p 81.60p 83.20p 1198036
21/07/2025 80.80p 82.70p 80.60p 82.40p 1024265
18/07/2025 81.50p 82.00p 80.58p 80.60p 1794314
17/07/2025 82.30p 83.40p 80.96p 81.50p 997212
16/07/2025 82.00p 82.70p 81.54p 82.00p 1119547
15/07/2025 80.50p 83.30p 80.50p 82.40p 1534859
14/07/2025 81.80p 83.40p 80.80p 81.50p 1508130
11/07/2025 80.50p 82.30p 80.50p 81.60p 671700
10/07/2025 80.80p 83.40p 80.70p 81.40p 1708822
09/07/2025 82.80p 84.00p 80.50p 80.80p 1264362
08/07/2025 82.10p 83.50p 81.80p 81.80p 1039111
07/07/2025 83.40p 83.90p 83.00p 83.20p 1240889
04/07/2025 83.30p 84.00p 82.10p 83.60p 1747879
03/07/2025 82.80p 84.00p 82.10p 83.60p 983949
02/07/2025 81.30p 83.30p 79.10p 83.00p 1599361
01/07/2025 80.10p 81.90p 79.44p 81.40p 978141
30/06/2025 79.50p 81.60p 78.36p 80.20p 2280802
27/06/2025 79.00p 79.60p 78.40p 79.60p 1892199
26/06/2025 79.90p 80.20p 78.50p 79.40p 1022613
25/06/2025 79.50p 80.42p 79.00p 80.00p 1787501
24/06/2025 79.20p 80.49p 78.00p 79.00p 3084823
23/06/2025 78.50p 79.80p 78.10p 79.80p 1167887
20/06/2025 77.50p 79.80p 76.41p 79.00p 1835352
19/06/2025 77.50p 77.50p 76.69p 77.20p 1372511
18/06/2025 77.10p 77.90p 75.80p 77.20p 904412
17/06/2025 76.60p 77.35p 76.50p 77.00p 1539999
16/06/2025 76.80p 77.10p 75.70p 77.10p 896668
13/06/2025 75.70p 76.90p 74.98p 76.00p 1040748
12/06/2025 76.60p 76.60p 75.70p 76.20p 1255448
11/06/2025 76.70p 77.00p 75.80p 75.90p 1232925
10/06/2025 75.60p 77.20p 75.20p 76.70p 1927997
09/06/2025 75.20p 77.00p 75.10p 75.20p 1031523
06/06/2025 76.00p 77.00p 75.10p 75.40p 1689133
05/06/2025 77.00p 78.10p 75.70p 76.50p 2208969
04/06/2025 77.50p 78.50p 77.00p 78.30p 1399022
03/06/2025 76.40p 78.00p 75.50p 77.80p 2762463
02/06/2025 75.00p 77.00p 73.80p 76.70p 1257208
30/05/2025 74.30p 76.30p 73.70p 75.10p 888747
29/05/2025 75.00p 75.20p 74.00p 74.20p 903911
28/05/2025 74.90p 75.90p 73.80p 75.00p 1130734
27/05/2025 75.20p 76.00p 73.90p 75.30p 1902539
23/05/2025 74.00p 75.26p 73.80p 74.70p 817893
22/05/2025 74.70p 74.86p 73.70p 74.00p 598040
21/05/2025 74.00p 74.50p 73.50p 74.50p 668528
20/05/2025 73.60p 74.80p 72.30p 74.60p 1546808
19/05/2025 73.70p 74.80p 72.30p 74.00p 1100350
16/05/2025 72.70p 74.90p 72.70p 74.00p 606969
15/05/2025 73.80p 74.70p 73.00p 73.70p 1035080
14/05/2025 76.90p 77.00p 74.10p 74.10p 1075111
13/05/2025 76.30p 77.29p 75.10p 76.60p 1055892
12/05/2025 76.90p 77.31p 76.10p 76.50p 820524
09/05/2025 76.90p 77.30p 74.85p 76.80p 1228730
08/05/2025 77.00p 77.27p 75.40p 76.50p 989020
07/05/2025 75.30p 77.40p 74.99p 77.00p 1262055
06/05/2025 74.70p 75.80p 73.90p 75.80p 674699
02/05/2025 74.40p 74.90p 73.90p 74.60p 549228
01/05/2025 72.65p 74.90p 72.54p 74.60p 1207224
30/04/2025 72.70p 73.20p 72.10p 72.70p 961710
29/04/2025 73.20p 73.50p 72.61p 73.20p 1113682
28/04/2025 73.30p 74.10p 73.01p 73.30p 1016709
25/04/2025 73.90p 73.90p 72.10p 73.30p 1240537
24/04/2025 73.30p 74.30p 72.81p 73.80p 1046350
23/04/2025 73.90p 74.80p 73.20p 73.50p 1666998
22/04/2025 74.00p 74.00p 71.70p 73.60p 1139704
17/04/2025 73.00p 73.80p 72.12p 72.70p 1821745
16/04/2025 73.50p 73.60p 71.50p 73.40p 1030611
15/04/2025 71.30p 73.40p 71.30p 73.20p 1579826
14/04/2025 71.50p 72.60p 70.40p 71.30p 1357587
11/04/2025 70.70p 71.50p 70.10p 70.90p 1403967
10/04/2025 69.00p 71.60p 67.96p 71.00p 1145984
09/04/2025 67.70p 69.59p 66.64p 68.00p 1912626
08/04/2025 65.00p 69.70p 65.00p 69.00p 2063291
07/04/2025 66.00p 67.50p 64.27p 66.50p 1957253
04/04/2025 71.40p 72.90p 66.79p 66.90p 2252597
03/04/2025 72.50p 72.80p 70.13p 70.30p 3119601
02/04/2025 72.30p 72.70p 71.22p 71.60p 1512021
01/04/2025 71.70p 73.44p 70.65p 72.60p 1568026
31/03/2025 72.00p 72.00p 70.20p 71.70p 1731954
28/03/2025 71.00p 71.30p 70.18p 71.20p 1021102
27/03/2025 70.50p 71.80p 70.27p 70.90p 1725022
26/03/2025 71.80p 71.90p 70.40p 70.70p 3175823
25/03/2025 71.80p 72.80p 70.70p 71.30p 1447104
24/03/2025 72.80p 73.50p 71.10p 72.80p 1350487
21/03/2025 74.50p 74.50p 70.69p 71.90p 2636691
20/03/2025 73.40p 74.35p 72.86p 74.20p 1997960
19/03/2025 74.00p 74.30p 73.11p 74.20p 854269
18/03/2025 73.10p 74.30p 72.81p 74.20p 1852978
17/03/2025 71.10p 74.26p 70.20p 73.40p 1760307
14/03/2025 70.90p 71.60p 70.10p 71.40p 716743
13/03/2025 70.50p 71.40p 70.15p 70.70p 839953

*Close Price adjusted for both dividends and splits