tiprankstipranks
Trending News
More News >
Foresight Group Holdings Ltd. (GB:FSG)
LSE:FSG
UK Market

Foresight Group Holdings Ltd. (FSG) Historical Prices

Compare
25 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 11, 2025
397.00
408.60
397.00
403.00
403.00
-0.12%
128,459
0.50
Jun 10, 2025
415.00
415.00
400.50
403.50
403.50
-2.06%
132,779
0.51
Jun 09, 2025
406.00
412.00
403.00
412.00
412.00
+2.36%
99,169
0.38
Jun 06, 2025
392.50
409.50
392.50
402.50
402.50
+1.64%
86,176
0.33
Jun 05, 2025
402.50
407.50
393.00
396.00
396.00
-1.49%
109,763
0.42
Jun 04, 2025
392.50
409.50
392.50
402.00
402.00
-0.37%
147,493
0.57
Jun 03, 2025
380.00
406.57
380.00
403.50
403.50
+1.38%
264,508
1.01
Jun 02, 2025
383.00
398.00
376.50
398.00
398.00
+4.46%
125,762
0.48
May 30, 2025
380.00
384.50
378.00
381.00
381.00
+0.40%
177,656
0.68
May 29, 2025
385.00
385.00
376.00
379.50
379.50
0.00%
204,730
0.79
May 28, 2025
380.00
382.00
375.00
379.50
379.50
-0.13%
295,840
1.14
May 27, 2025
385.00
385.00
375.50
380.00
380.00
+1.60%
577,919
2.29
May 23, 2025
375.00
389.50
369.27
374.00
374.00
-1.97%
319,148
1.28
May 22, 2025
385.00
396.00
378.00
381.50
381.50
-1.68%
437,590
1.78
May 21, 2025
393.00
396.50
388.00
388.00
388.00
-1.90%
160,270
0.66
May 20, 2025
394.00
400.00
393.50
395.50
395.50
+0.64%
302,651
1.25
May 19, 2025
399.00
399.00
390.50
393.00
393.00
-1.50%
369,976
1.55
May 16, 2025
395.00
401.56
395.00
399.00
399.00
+0.38%
201,757
0.85
May 15, 2025
403.50
403.50
391.00
397.50
397.50
+0.51%
144,474
0.61
May 14, 2025
400.00
404.00
386.00
395.50
395.50
-0.50%
131,931
0.53
May 13, 2025
385.00
397.50
385.00
397.50
397.50
+2.19%
452,572
1.84
May 12, 2025
398.00
405.50
389.00
389.00
389.00
-0.77%
286,095
1.17
May 09, 2025
390.00
398.00
387.00
392.00
392.00
+0.90%
247,647
1.01
May 08, 2025
391.00
395.25
376.50
388.50
388.50
-0.13%
743,069
2.97
May 07, 2025
395.00
395.00
383.50
389.00
389.00
+0.39%
124,201
0.49
May 06, 2025
379.50
390.00
365.50
387.50
387.50
+3.20%
147,517
0.59
May 02, 2025
378.00
380.00
369.00
375.50
375.50
-0.27%
121,448
0.48
May 01, 2025
365.00
377.00
365.00
376.50
376.50
+1.48%
99,184
0.39
Apr 30, 2025
380.00
380.00
367.50
371.00
371.00
-0.67%
385,247
1.51
Apr 29, 2025
372.50
375.00
368.00
373.50
373.50
+0.67%
83,940
0.32
Apr 28, 2025
372.00
378.50
370.00
371.00
371.00
+0.54%
228,380
0.88
Apr 25, 2025
375.00
378.00
367.00
369.00
369.00
-0.14%
220,418
0.86
Apr 24, 2025
356.50
374.50
355.17
369.50
369.50
+2.78%
165,826
0.65
Apr 23, 2025
360.00
365.50
356.50
359.50
359.50
+1.84%
169,137
0.66
Apr 22, 2025
346.00
355.00
333.00
353.00
353.00
+3.52%
779,919
3.17
Apr 17, 2025
341.00
344.00
332.50
341.00
341.00
+0.29%
322,183
1.33
Apr 16, 2025
342.00
342.00
337.50
340.00
340.00
-0.29%
266,695
1.11
Apr 15, 2025
339.50
344.00
336.50
341.00
341.00
0.00%
503,139
2.15
Apr 14, 2025
324.50
341.50
324.50
341.00
341.00
+3.96%
579,035
2.56
Apr 11, 2025
328.50
334.50
319.50
328.00
328.00
+1.55%
449,329
1.97
Apr 10, 2025
319.00
337.31
318.00
323.00
323.00
+5.21%
787,260
3.56
Apr 09, 2025
307.00
312.50
302.50
307.00
307.00
-2.23%
199,141
0.91
Apr 08, 2025
308.00
324.50
308.00
314.00
314.00
+1.62%
406,009
1.87
Apr 07, 2025
310.00
322.50
296.00
309.00
309.00
-1.59%
206,623
0.95
Apr 04, 2025
332.00
346.50
311.00
314.00
314.00
-6.69%
240,666
1.11
Apr 03, 2025
347.50
347.50
334.50
336.50
336.50
-3.44%
89,103
0.41
Apr 02, 2025
350.00
351.00
341.00
348.50
348.50
0.00%
74,843
0.34
Apr 01, 2025
360.00
360.00
341.00
348.50
348.50
+0.43%
281,624
1.32
Mar 31, 2025
357.00
370.00
345.84
347.00
347.00
-3.34%
144,931
0.68
Mar 28, 2025
366.00
366.00
355.00
359.00
359.00
0.00%
79,996
0.38
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis