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
14/11/2024 439.00p 450.00p 439.00p 447.00p 127982
13/11/2024 446.00p 453.00p 440.00p 443.00p 136119
12/11/2024 460.00p 460.00p 443.00p 446.00p 159813
11/11/2024 460.00p 461.00p 451.00p 457.00p 57623
08/11/2024 461.00p 461.66p 452.00p 452.00p 94309
07/11/2024 445.00p 462.00p 445.00p 462.00p 283054
06/11/2024 463.00p 463.00p 449.00p 453.00p 65080
05/11/2024 457.00p 458.26p 449.00p 455.00p 119553
04/11/2024 463.00p 463.00p 452.00p 458.00p 103179
01/11/2024 464.00p 465.80p 456.00p 460.00p 533047
31/10/2024 460.00p 477.00p 459.00p 465.00p 524908
30/10/2024 460.00p 479.00p 449.00p 473.00p 417169
29/10/2024 451.00p 466.48p 451.00p 462.00p 269667
28/10/2024 460.00p 466.00p 454.00p 458.00p 167809
25/10/2024 462.00p 471.00p 462.00p 464.00p 163176
24/10/2024 470.00p 474.00p 464.13p 468.00p 265293
23/10/2024 485.00p 487.00p 467.00p 468.00p 172995
22/10/2024 486.00p 489.63p 475.00p 486.00p 218423
21/10/2024 492.00p 498.00p 485.00p 485.00p 132173
18/10/2024 492.00p 502.00p 492.00p 495.00p 103693
17/10/2024 502.00p 508.00p 495.98p 496.00p 205434
16/10/2024 506.00p 512.00p 498.00p 508.00p 368577
15/10/2024 495.00p 502.00p 489.00p 500.00p 364630
14/10/2024 499.00p 502.00p 496.00p 497.00p 195400
11/10/2024 504.00p 504.00p 492.00p 499.00p 200970
10/10/2024 510.00p 512.00p 500.00p 502.00p 147805
09/10/2024 510.00p 516.00p 500.96p 512.00p 839417
08/10/2024 510.00p 510.00p 504.00p 510.00p 136918
07/10/2024 506.00p 508.00p 498.00p 508.00p 279383
04/10/2024 494.00p 502.00p 487.32p 500.00p 901216
03/10/2024 504.00p 509.03p 493.00p 495.00p 199403
02/10/2024 518.00p 521.15p 506.00p 508.00p 87822
01/10/2024 522.00p 523.07p 516.00p 516.00p 202668
30/09/2024 530.00p 530.00p 518.00p 520.00p 481933
27/09/2024 518.00p 530.00p 518.00p 530.00p 425193
26/09/2024 536.00p 536.00p 524.00p 526.00p 80737
25/09/2024 518.00p 530.00p 518.00p 522.00p 106089
24/09/2024 516.00p 520.00p 510.00p 520.00p 91968
23/09/2024 530.00p 530.00p 509.00p 514.00p 642572
20/09/2024 526.00p 530.00p 510.00p 518.00p 172937
19/09/2024 518.00p 528.00p 517.28p 530.00p 25447
18/09/2024 530.00p 536.00p 530.00p 530.00p 114987
17/09/2024 532.00p 540.00p 529.44p 532.00p 191599
16/09/2024 536.00p 542.00p 532.00p 538.00p 108970
13/09/2024 534.00p 544.99p 529.72p 536.00p 143448
12/09/2024 514.00p 532.00p 505.58p 532.00p 196880
11/09/2024 504.00p 512.00p 504.00p 508.00p 208480
10/09/2024 504.00p 514.00p 500.00p 506.00p 194520
09/09/2024 494.00p 504.00p 490.00p 504.00p 381051
06/09/2024 500.00p 500.00p 489.00p 489.00p 102990
05/09/2024 499.00p 500.00p 491.00p 494.00p 251682
04/09/2024 508.00p 508.00p 496.00p 500.00p 255982
03/09/2024 506.00p 510.00p 504.00p 504.00p 151515
30/08/2024 520.00p 520.00p 514.00p 514.00p 82994
29/08/2024 510.00p 522.00p 510.00p 518.00p 126605
28/08/2024 518.00p 524.00p 513.99p 520.00p 49416
27/08/2024 510.00p 528.00p 510.00p 520.00p 132342
23/08/2024 520.00p 520.00p 518.00p 518.00p 14835
22/08/2024 530.00p 530.00p 514.00p 518.00p 44788
21/08/2024 518.00p 522.00p 516.00p 520.00p 73362
20/08/2024 522.00p 528.00p 516.00p 518.00p 22524
19/08/2024 518.00p 526.00p 512.00p 520.00p 29642
16/08/2024 526.00p 530.00p 512.00p 520.00p 30131
15/08/2024 508.00p 538.00p 501.55p 528.00p 80363
14/08/2024 506.00p 508.00p 494.00p 499.00p 113814
13/08/2024 490.00p 506.00p 486.65p 499.00p 51183
12/08/2024 500.00p 504.00p 489.00p 489.00p 80059
09/08/2024 480.00p 504.00p 480.00p 499.00p 30628
08/08/2024 485.00p 489.67p 473.00p 488.00p 39609
07/08/2024 476.00p 487.00p 470.00p 487.00p 151301
06/08/2024 487.00p 493.00p 472.00p 472.00p 180529
05/08/2024 504.00p 504.00p 469.00p 478.00p 488733
02/08/2024 518.00p 520.00p 502.00p 504.00p 189351
01/08/2024 522.00p 525.00p 520.00p 522.00p 135368
31/07/2024 520.00p 524.00p 516.10p 522.00p 393063
30/07/2024 512.00p 522.00p 510.00p 518.00p 242082
29/07/2024 518.00p 523.20p 510.00p 512.00p 106767
26/07/2024 497.00p 516.00p 497.00p 516.00p 1380957
25/07/2024 495.00p 497.00p 490.00p 496.00p 59719
24/07/2024 500.00p 500.67p 493.97p 495.00p 125020
23/07/2024 500.00p 502.00p 492.00p 502.00p 145106
22/07/2024 498.00p 502.00p 498.00p 500.00p 95560
19/07/2024 500.00p 500.00p 487.99p 498.00p 131176
18/07/2024 506.00p 507.20p 500.00p 502.00p 197759
17/07/2024 510.00p 510.00p 506.00p 510.00p 8850
16/07/2024 508.00p 514.00p 506.00p 510.00p 57944
15/07/2024 512.00p 512.00p 508.00p 508.00p 46830
12/07/2024 516.00p 516.00p 508.10p 510.00p 103400
11/07/2024 510.00p 512.00p 508.00p 510.00p 244434
10/07/2024 510.00p 512.00p 506.00p 510.00p 165304
09/07/2024 510.00p 512.00p 506.00p 510.00p 53667
08/07/2024 512.00p 514.00p 506.00p 510.00p 115142
05/07/2024 510.00p 512.00p 504.00p 510.00p 172868
04/07/2024 506.00p 514.00p 502.00p 508.00p 1158290
03/07/2024 492.00p 518.00p 490.00p 518.00p 98462
02/07/2024 488.00p 504.00p 482.00p 494.00p 58403
01/07/2024 475.00p 484.00p 469.00p 478.00p 58134
28/06/2024 463.00p 481.80p 459.00p 470.00p 273512
27/06/2024 465.00p 469.00p 456.00p 461.00p 57468
26/06/2024 460.00p 470.28p 450.00p 450.00p 67140
25/06/2024 472.00p 478.75p 452.00p 457.00p 34144
24/06/2024 486.00p 490.00p 467.00p 467.00p 55464
21/06/2024 471.00p 498.00p 459.80p 498.00p 259130
20/06/2024 460.00p 474.00p 450.00p 474.00p 68741
19/06/2024 452.00p 460.00p 448.00p 454.00p 78555
18/06/2024 432.00p 455.00p 427.00p 455.00p 129813
17/06/2024 428.00p 449.00p 427.00p 430.00p 272475
14/06/2024 430.00p 449.00p 428.00p 430.00p 210322
13/06/2024 436.00p 453.00p 424.00p 429.00p 137128
12/06/2024 438.00p 444.79p 431.00p 436.00p 66250
11/06/2024 438.00p 456.00p 436.50p 438.00p 64815
10/06/2024 450.00p 458.00p 441.00p 442.00p 59884
07/06/2024 463.00p 465.66p 455.00p 458.00p 34393
06/06/2024 465.00p 467.00p 461.00p 463.00p 10746
05/06/2024 470.00p 477.00p 465.00p 468.00p 32403
04/06/2024 465.00p 475.05p 465.00p 469.00p 43621
03/06/2024 474.00p 486.00p 474.00p 480.00p 89203
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

*Close Price adjusted for both dividends and splits