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
16/07/2025 462.00p 462.00p 453.00p 453.00p 185152
15/07/2025 453.00p 465.78p 450.50p 456.50p 157477
14/07/2025 455.00p 460.00p 452.00p 452.50p 466902
11/07/2025 459.00p 462.00p 454.50p 456.50p 225272
10/07/2025 460.00p 460.51p 453.00p 459.50p 256384
09/07/2025 453.00p 459.50p 450.00p 451.50p 180532
08/07/2025 451.50p 458.50p 449.00p 453.00p 132114
07/07/2025 451.00p 456.50p 448.00p 451.50p 154242
04/07/2025 453.00p 457.00p 445.50p 450.50p 192745
03/07/2025 448.00p 455.50p 435.50p 455.50p 106296
02/07/2025 437.00p 444.00p 436.57p 442.50p 521556
01/07/2025 440.50p 464.00p 430.50p 439.50p 688131
30/06/2025 430.00p 449.50p 422.50p 443.50p 204487
27/06/2025 410.50p 425.50p 406.50p 424.00p 267722
26/06/2025 421.50p 430.50p 406.50p 408.00p 274327
25/06/2025 404.00p 422.00p 404.00p 422.00p 223780
24/06/2025 400.50p 407.00p 398.50p 403.00p 190294
23/06/2025 402.50p 404.50p 396.00p 398.00p 133868
20/06/2025 394.50p 406.50p 394.50p 403.50p 213802
19/06/2025 385.00p 399.50p 385.00p 392.00p 267478
18/06/2025 400.00p 403.00p 391.50p 396.00p 167280
17/06/2025 391.00p 400.00p 391.00p 400.00p 135832
16/06/2025 391.00p 400.00p 391.00p 399.00p 86393
13/06/2025 392.50p 404.50p 391.00p 396.50p 115207
12/06/2025 400.00p 406.50p 396.50p 398.00p 110841
11/06/2025 397.00p 408.60p 397.00p 403.00p 128457
10/06/2025 415.00p 415.00p 400.50p 403.50p 132779
09/06/2025 406.00p 412.00p 403.00p 412.00p 99166
06/06/2025 392.50p 409.50p 392.50p 402.50p 86176
05/06/2025 402.50p 407.50p 393.00p 396.00p 109763
04/06/2025 392.50p 409.50p 392.50p 402.00p 147491
03/06/2025 380.00p 406.57p 380.00p 403.50p 264506
02/06/2025 383.00p 398.00p 376.50p 398.00p 125761
30/05/2025 380.00p 384.50p 378.00p 381.00p 177656
29/05/2025 385.00p 385.00p 376.00p 379.50p 204729
28/05/2025 380.00p 382.00p 375.00p 379.50p 295838
27/05/2025 385.00p 385.00p 375.50p 380.00p 577920
23/05/2025 375.00p 389.50p 369.27p 374.00p 319149
22/05/2025 385.00p 396.00p 378.00p 381.50p 437591
21/05/2025 393.00p 396.50p 388.00p 388.00p 160268
20/05/2025 394.00p 400.00p 393.50p 395.50p 302650
19/05/2025 399.00p 399.00p 390.50p 393.00p 369978
16/05/2025 395.00p 401.56p 395.00p 399.00p 201758
15/05/2025 403.50p 403.50p 391.00p 397.50p 131654
14/05/2025 400.00p 404.00p 386.00p 395.50p 131932
13/05/2025 385.00p 397.50p 385.00p 397.50p 452574
12/05/2025 398.00p 405.50p 389.00p 389.00p 286095
09/05/2025 390.00p 398.00p 387.00p 392.00p 247647
08/05/2025 391.00p 395.25p 376.50p 388.50p 743067
07/05/2025 395.00p 395.00p 383.50p 389.00p 124199
06/05/2025 379.50p 390.00p 365.50p 387.50p 147518
02/05/2025 378.00p 380.00p 369.00p 375.50p 121450
01/05/2025 365.00p 377.00p 365.00p 376.50p 99185
30/04/2025 380.00p 380.00p 367.50p 371.00p 385248
29/04/2025 372.50p 375.00p 368.00p 373.50p 83941
28/04/2025 372.00p 378.50p 370.00p 371.00p 228359
25/04/2025 375.00p 378.00p 367.00p 369.00p 220418
24/04/2025 356.50p 374.50p 355.17p 369.50p 165826
23/04/2025 360.00p 365.50p 356.50p 359.50p 169136
22/04/2025 346.00p 355.00p 333.00p 353.00p 779916
17/04/2025 341.00p 344.00p 332.50p 341.00p 322181
16/04/2025 342.00p 342.00p 337.50p 340.00p 266695
15/04/2025 339.50p 344.00p 336.50p 341.00p 503141
14/04/2025 324.50p 341.50p 324.50p 341.00p 579031
11/04/2025 328.50p 334.50p 319.50p 328.00p 446812
10/04/2025 319.00p 337.31p 318.00p 323.00p 787260
09/04/2025 307.00p 312.50p 302.50p 307.00p 199141
08/04/2025 308.00p 324.50p 308.00p 314.00p 406009
07/04/2025 310.00p 322.50p 296.00p 309.00p 206622
04/04/2025 332.00p 346.50p 311.00p 314.00p 240667
03/04/2025 347.50p 347.50p 334.50p 336.50p 89105
02/04/2025 350.00p 351.00p 341.00p 348.50p 74842
01/04/2025 360.00p 360.00p 341.00p 348.50p 281624
31/03/2025 357.00p 370.00p 345.84p 347.00p 144931
28/03/2025 366.00p 366.00p 355.00p 359.00p 79995
27/03/2025 360.00p 373.00p 357.00p 359.00p 146206
26/03/2025 380.00p 380.00p 366.00p 371.00p 68565
25/03/2025 380.00p 380.00p 362.75p 368.00p 279187
24/03/2025 369.00p 369.00p 361.91p 363.00p 159892
21/03/2025 364.00p 368.50p 362.00p 363.00p 254910
20/03/2025 370.00p 372.00p 364.50p 368.00p 808589
19/03/2025 376.00p 376.00p 366.00p 369.00p 136979
18/03/2025 379.00p 384.00p 370.00p 374.00p 74074
17/03/2025 370.00p 378.00p 366.00p 374.00p 166405
14/03/2025 357.00p 368.00p 354.50p 367.00p 360913
13/03/2025 380.00p 380.00p 354.00p 354.00p 151654
12/03/2025 368.00p 370.00p 362.00p 365.00p 189258
11/03/2025 373.00p 378.00p 366.00p 368.00p 220623
10/03/2025 385.00p 387.00p 372.00p 372.00p 107277
07/03/2025 369.00p 387.00p 368.00p 386.00p 129837
06/03/2025 371.00p 377.00p 370.00p 373.00p 103005
05/03/2025 364.00p 379.00p 364.00p 369.00p 86186
04/03/2025 376.00p 386.72p 363.00p 363.00p 230667
03/03/2025 370.00p 380.00p 370.00p 377.00p 132320
28/02/2025 380.00p 387.00p 373.00p 373.00p 254438
27/02/2025 389.00p 401.00p 382.00p 385.00p 126233
26/02/2025 391.00p 396.00p 389.00p 391.00p 162258
25/02/2025 394.00p 398.00p 390.00p 390.00p 216764
24/02/2025 385.00p 405.34p 385.00p 395.00p 173920
21/02/2025 405.00p 406.16p 394.00p 400.00p 140239
20/02/2025 395.00p 400.00p 390.00p 395.00p 175484
19/02/2025 400.00p 405.00p 390.00p 395.00p 201800
18/02/2025 410.00p 410.00p 401.00p 404.00p 81110
17/02/2025 404.00p 409.00p 403.00p 404.00p 175909
14/02/2025 396.00p 407.00p 393.00p 405.00p 111915
13/02/2025 400.00p 401.00p 394.00p 397.00p 110843
12/02/2025 402.00p 407.00p 395.00p 400.00p 146294
11/02/2025 389.00p 402.00p 388.00p 401.00p 896178
10/02/2025 385.00p 396.55p 370.00p 389.00p 239016
07/02/2025 381.00p 385.00p 371.00p 371.00p 199910
06/02/2025 392.00p 392.00p 378.00p 379.00p 347480
05/02/2025 397.00p 401.00p 379.00p 380.00p 1028613
04/02/2025 403.00p 405.00p 399.00p 400.00p 193646
03/02/2025 395.00p 406.00p 384.00p 405.00p 143824
31/01/2025 375.00p 396.00p 375.00p 394.00p 136451
30/01/2025 378.00p 388.00p 378.00p 386.00p 268304
29/01/2025 383.00p 387.00p 376.00p 376.00p 463189
28/01/2025 369.00p 384.00p 367.00p 381.00p 447709
27/01/2025 366.00p 374.00p 364.00p 367.00p 107504
24/01/2025 374.00p 379.00p 371.00p 371.00p 66261
23/01/2025 371.00p 375.00p 368.00p 371.00p 141150
22/01/2025 372.00p 378.00p 364.00p 372.00p 156190
21/01/2025 365.00p 378.00p 365.00p 374.00p 123606
20/01/2025 366.00p 375.00p 364.00p 369.00p 96877
17/01/2025 357.00p 372.00p 357.00p 367.00p 80904
16/01/2025 362.00p 381.00p 359.00p 368.00p 116238
15/01/2025 370.00p 371.00p 356.00p 370.00p 111182
14/01/2025 376.00p 376.00p 355.00p 355.00p 573957
13/01/2025 361.00p 366.95p 357.00p 360.00p 342863
10/01/2025 370.00p 373.00p 360.62p 361.00p 133123
09/01/2025 371.00p 390.00p 362.00p 370.00p 199595
08/01/2025 379.00p 380.00p 370.50p 371.00p 222929
07/01/2025 393.00p 400.00p 379.00p 379.00p 232038
06/01/2025 395.00p 416.00p 392.00p 396.00p 131257
03/01/2025 400.00p 400.00p 394.00p 395.00p 43039
02/01/2025 409.00p 414.00p 398.00p 398.00p 83954
31/12/2024 398.00p 411.00p 398.00p 411.00p 45253
30/12/2024 411.00p 411.00p 393.00p 398.00p 113344
27/12/2024 395.00p 413.47p 395.00p 400.00p 62100
24/12/2024 425.00p 425.00p 407.00p 412.00p 88436
23/12/2024 400.00p 417.00p 397.00p 406.00p 57845
20/12/2024 429.00p 429.00p 396.00p 403.00p 220624
19/12/2024 408.00p 419.00p 404.00p 407.00p 238255
18/12/2024 430.00p 430.00p 405.48p 411.00p 88359
17/12/2024 412.00p 414.00p 409.00p 409.00p 228913
16/12/2024 417.00p 422.00p 402.00p 415.00p 112638
13/12/2024 418.00p 421.00p 412.00p 418.00p 67100
12/12/2024 418.00p 428.85p 411.50p 418.00p 150749
11/12/2024 419.00p 423.00p 416.00p 418.00p 621240
10/12/2024 410.00p 422.00p 410.00p 418.00p 216955
09/12/2024 417.00p 426.00p 410.02p 420.00p 276672
06/12/2024 395.00p 414.29p 395.00p 413.00p 145998
05/12/2024 410.00p 416.00p 404.33p 406.00p 209812
04/12/2024 397.00p 415.00p 397.00p 411.00p 320628
03/12/2024 403.00p 416.00p 396.00p 396.00p 524254
02/12/2024 418.00p 420.00p 405.00p 408.00p 206018
29/11/2024 419.00p 426.00p 411.45p 418.00p 161396
28/11/2024 440.00p 446.53p 411.00p 420.00p 167585
27/11/2024 460.00p 460.00p 441.00p 450.00p 126427
26/11/2024 455.00p 459.00p 438.00p 440.00p 127116
25/11/2024 430.00p 465.00p 430.00p 445.00p 3396079
22/11/2024 430.00p 451.00p 430.00p 449.00p 203080
21/11/2024 445.00p 448.00p 433.00p 448.00p 191268
20/11/2024 451.00p 457.00p 437.00p 437.00p 209344
19/11/2024 455.00p 455.00p 442.00p 446.00p 28019
18/11/2024 444.00p 448.00p 440.00p 446.00p 130771
15/11/2024 448.00p 453.00p 438.00p 446.00p 118499
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

*Close Price adjusted for both dividends and splits