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
14/10/2022 365.00p 389.00p 360.00p 360.00p 141393
13/10/2022 375.00p 375.11p 362.54p 375.00p 5066
12/10/2022 385.00p 389.00p 375.00p 376.00p 4671
11/10/2022 390.00p 390.00p 375.00p 375.00p 6255
10/10/2022 385.00p 386.00p 380.00p 386.00p 268
07/10/2022 389.00p 389.00p 370.00p 376.50p 41361
06/10/2022 389.00p 390.00p 364.00p 390.00p 1720
05/10/2022 387.00p 387.00p 363.00p 363.00p 7547
04/10/2022 367.00p 389.00p 364.00p 377.00p 24300
03/10/2022 384.00p 384.00p 365.50p 377.00p 14022
30/09/2022 400.00p 401.57p 360.00p 380.00p 49375
29/09/2022 420.00p 420.00p 405.00p 405.00p 3780
28/09/2022 427.00p 427.00p 402.55p 427.00p 11566
27/09/2022 406.00p 422.91p 406.00p 419.50p 1225
26/09/2022 407.00p 429.00p 405.00p 408.00p 11711
23/09/2022 406.00p 423.02p 403.64p 411.00p 7229
22/09/2022 416.00p 419.32p 406.00p 410.00p 48766
21/09/2022 405.00p 423.02p 405.00p 405.00p 182098
20/09/2022 410.00p 427.02p 410.00p 420.00p 15432
19/09/2022 416.00p 428.00p 406.65p 415.00p 81981
16/09/2022 416.00p 428.00p 406.65p 415.00p 81981
15/09/2022 421.00p 426.00p 405.00p 405.00p 11139
14/09/2022 407.00p 423.54p 407.00p 412.00p 8012
13/09/2022 435.00p 435.00p 414.10p 415.00p 29077
12/09/2022 395.00p 435.00p 395.00p 430.00p 17627
09/09/2022 408.00p 423.00p 402.00p 402.00p 4937
08/09/2022 416.00p 424.00p 400.00p 401.00p 12865
07/09/2022 400.00p 413.40p 400.00p 407.00p 118823
06/09/2022 414.00p 417.76p 399.75p 410.50p 73064
05/09/2022 400.00p 405.00p 396.51p 400.50p 260800
02/09/2022 400.00p 406.65p 400.00p 400.00p 4262
01/09/2022 400.00p 407.37p 400.00p 400.00p 9457
31/08/2022 401.00p 409.00p 400.95p 405.00p 151835
30/08/2022 400.00p 409.80p 400.00p 401.00p 68747
29/08/2022 406.00p 413.90p 400.00p 400.00p 5724
26/08/2022 406.00p 413.90p 400.00p 400.00p 5724
25/08/2022 402.00p 410.00p 402.00p 405.00p 958
24/08/2022 410.00p 410.00p 401.86p 410.00p 2544
23/08/2022 410.00p 416.60p 401.00p 408.00p 148110
22/08/2022 410.00p 415.00p 401.70p 410.00p 17858
19/08/2022 409.00p 413.75p 404.64p 412.00p 63305
18/08/2022 420.00p 420.00p 407.67p 420.00p 10396
17/08/2022 430.00p 430.00p 415.00p 415.00p 52087
16/08/2022 419.00p 430.00p 419.00p 430.00p 12840
15/08/2022 430.00p 430.00p 420.94p 430.00p 21691
12/08/2022 423.00p 430.00p 420.76p 430.00p 5867
11/08/2022 430.00p 430.00p 420.48p 426.00p 14085
10/08/2022 430.00p 434.00p 427.44p 430.00p 22659
09/08/2022 427.00p 430.44p 420.00p 430.00p 54302
08/08/2022 435.00p 438.60p 426.00p 426.00p 50197
05/08/2022 430.00p 432.00p 420.00p 423.00p 581490
04/08/2022 432.00p 432.00p 422.00p 422.00p 17421
03/08/2022 430.00p 434.00p 425.00p 432.00p 62966
02/08/2022 432.00p 432.00p 425.00p 430.00p 546434
01/08/2022 425.00p 432.00p 420.00p 425.00p 445804
29/07/2022 425.00p 440.00p 423.00p 424.00p 201577
28/07/2022 425.00p 441.00p 424.00p 424.00p 40947
27/07/2022 422.00p 430.00p 415.00p 415.00p 15632
26/07/2022 411.00p 415.50p 405.60p 410.50p 186988
25/07/2022 407.00p 420.00p 391.00p 404.00p 127807
22/07/2022 395.00p 408.00p 382.00p 382.00p 90515
21/07/2022 399.00p 399.00p 385.00p 394.00p 14657
20/07/2022 410.00p 410.00p 389.00p 410.00p 54660
19/07/2022 382.00p 391.50p 387.50p 387.50p 243369
18/07/2022 382.00p 403.00p 388.00p 391.50p 68093
15/07/2022 382.00p 394.32p 380.00p 389.50p 1956
14/07/2022 396.00p 396.00p 380.00p 393.00p 2683
13/07/2022 396.00p 399.16p 382.00p 386.00p 6793
12/07/2022 389.00p 410.00p 379.96p 410.00p 23855
11/07/2022 380.00p 380.00p 370.00p 370.00p 7423
08/07/2022 381.00p 394.00p 380.00p 380.00p 738
07/07/2022 381.00p 393.60p 390.00p 390.00p 400
06/07/2022 381.00p 395.00p 380.00p 395.00p 8444
05/07/2022 394.00p 394.00p 386.50p 386.50p 9377
04/07/2022 407.00p 407.21p 390.50p 390.50p 565
01/07/2022 395.00p 399.00p 381.00p 399.00p 60721
30/06/2022 399.00p 400.00p 385.00p 385.00p 1084385
29/06/2022 390.00p 400.00p 381.00p 390.00p 107510
28/06/2022 393.00p 394.00p 380.00p 380.00p 7217
27/06/2022 397.00p 397.00p 380.00p 380.50p 4305
24/06/2022 400.00p 400.00p 379.68p 400.00p 6219
23/06/2022 398.00p 398.00p 375.00p 375.00p 22930
22/06/2022 400.00p 400.00p 375.70p 400.00p 108076
21/06/2022 382.00p 386.90p 377.00p 377.00p 3587
20/06/2022 380.00p 384.00p 370.00p 382.00p 27969
17/06/2022 380.00p 380.00p 360.00p 380.00p 1089070
16/06/2022 352.00p 379.00p 350.00p 355.00p 29901
15/06/2022 350.00p 360.00p 350.00p 350.00p 812396
14/06/2022 365.00p 365.00p 350.00p 360.00p 9779
13/06/2022 350.00p 362.16p 359.50p 359.50p 219
10/06/2022 350.00p 363.20p 350.00p 350.00p 206
09/06/2022 350.00p 363.30p 350.95p 359.50p 320
08/06/2022 350.00p 350.00p 350.00p 350.00p 4602
07/06/2022 350.00p 355.00p 350.00p 350.00p 4851
06/06/2022 350.00p 350.00p 350.00p 350.00p 26
03/06/2022 357.00p 357.00p 357.00p 357.00p 78
02/06/2022 357.00p 357.00p 357.00p 357.00p 78
01/06/2022 357.00p 357.00p 357.00p 357.00p 78
31/05/2022 360.00p 381.00p 360.00p 360.00p 696998
27/05/2022 370.00p 382.00p 370.00p 370.00p 26449
26/05/2022 375.00p 375.00p 375.00p 375.00p 263
25/05/2022 385.00p 385.00p 385.00p 385.00p 2
24/05/2022 376.00p 399.00p 375.00p 387.00p 1805
23/05/2022 380.00p 389.00p 375.00p 380.00p 10798
20/05/2022 389.00p 390.00p 382.50p 382.50p 2
19/05/2022 389.00p 382.50p 376.68p 382.50p 120
18/05/2022 389.00p 390.00p 389.00p 390.00p 3179
17/05/2022 375.00p 383.80p 382.00p 382.50p 58323
16/05/2022 375.00p 384.06p 382.50p 382.50p 2265
13/05/2022 375.00p 384.00p 375.00p 375.00p 3177
12/05/2022 381.00p 389.00p 370.00p 370.00p 31625
11/05/2022 383.00p 390.00p 383.00p 383.00p 8863
10/05/2022 381.00p 392.39p 380.00p 380.00p 6760
09/05/2022 380.00p 397.00p 389.00p 390.00p 36258
06/05/2022 380.00p 385.50p 380.00p 380.00p 1232
05/05/2022 398.00p 390.00p 390.00p 390.00p 0
04/05/2022 398.00p 398.00p 381.00p 390.00p 6729
03/05/2022 380.00p 393.00p 380.00p 389.50p 1947
02/05/2022 380.00p 380.00p 380.00p 380.00p 1
29/04/2022 380.00p 380.00p 380.00p 380.00p 1
28/04/2022 394.00p 394.00p 381.00p 388.00p 2721
27/04/2022 390.00p 393.88p 385.50p 390.00p 19915
26/04/2022 380.00p 390.00p 380.00p 387.50p 944590
25/04/2022 380.00p 394.86p 380.00p 387.50p 4000
22/04/2022 396.00p 399.00p 380.00p 380.00p 106166
21/04/2022 386.00p 399.47p 386.00p 386.00p 103325
20/04/2022 400.00p 400.00p 390.00p 396.50p 6214
19/04/2022 384.00p 397.43p 384.00p 391.00p 53219
14/04/2022 390.00p 390.00p 390.00p 390.00p 249
13/04/2022 403.00p 403.00p 384.68p 403.00p 7753
12/04/2022 404.00p 404.00p 389.44p 394.00p 9045
11/04/2022 390.00p 394.00p 380.00p 394.00p 38548
08/04/2022 385.00p 427.75p 379.00p 396.00p 366584
07/04/2022 376.00p 376.00p 365.00p 365.00p 475
06/04/2022 365.00p 370.00p 363.53p 366.00p 17881
05/04/2022 369.00p 370.00p 362.00p 364.00p 23502
04/04/2022 367.00p 370.00p 360.00p 370.00p 14967
01/04/2022 362.00p 369.00p 362.00p 363.00p 9521
31/03/2022 370.00p 370.00p 358.80p 370.00p 2034
30/03/2022 370.00p 370.00p 370.00p 370.00p 28
29/03/2022 353.00p 368.30p 362.00p 362.00p 123
28/03/2022 353.00p 368.20p 355.40p 361.00p 95239
25/03/2022 353.00p 353.00p 353.00p 353.00p 8
24/03/2022 353.00p 369.00p 352.00p 352.00p 1106
23/03/2022 337.00p 370.00p 337.00p 370.00p 2751
22/03/2022 369.00p 369.00p 336.00p 343.00p 23799
21/03/2022 370.00p 370.00p 336.00p 350.00p 6680
18/03/2022 375.00p 375.00p 375.00p 375.00p 3371
17/03/2022 356.00p 390.18p 356.00p 365.00p 17119
16/03/2022 366.00p 366.00p 365.50p 366.00p 7281
15/03/2022 375.00p 378.60p 368.00p 368.00p 1513
14/03/2022 398.00p 398.00p 365.00p 365.00p 3771
11/03/2022 368.00p 399.00p 368.00p 368.00p 3259
10/03/2022 417.00p 417.00p 370.00p 370.00p 10067
09/03/2022 380.00p 380.00p 380.00p 380.00p 8
08/03/2022 412.00p 412.00p 380.00p 380.00p 695
07/03/2022 391.00p 402.50p 391.00p 401.00p 8720
04/03/2022 381.00p 381.90p 380.00p 380.00p 2271
03/03/2022 388.00p 394.24p 388.00p 388.00p 12704
02/03/2022 400.00p 400.00p 390.00p 400.00p 50895
01/03/2022 395.00p 410.00p 405.50p 410.00p 250
28/02/2022 395.00p 408.00p 389.00p 408.00p 1293
25/02/2022 420.00p 420.00p 387.65p 420.00p 63366
24/02/2022 409.00p 420.00p 390.00p 420.00p 3016
23/02/2022 383.00p 402.00p 399.00p 399.00p 22
22/02/2022 383.00p 404.00p 383.00p 383.00p 1791
21/02/2022 390.00p 390.00p 390.00p 390.00p 2509
18/02/2022 390.00p 393.00p 390.00p 390.00p 157687
17/02/2022 399.00p 409.50p 398.50p 409.50p 6518
16/02/2022 390.00p 402.00p 400.00p 400.00p 1993
15/02/2022 390.00p 391.00p 390.00p 390.00p 495
14/02/2022 390.00p 414.00p 390.00p 390.00p 1479
11/02/2022 391.00p 391.00p 390.00p 390.00p 67
10/02/2022 414.00p 414.00p 391.00p 407.00p 1769
09/02/2022 414.00p 414.00p 396.25p 413.00p 31664
08/02/2022 409.00p 415.00p 409.00p 415.00p 2400
07/02/2022 406.00p 406.00p 396.00p 396.00p 11018
04/02/2022 397.00p 399.00p 392.55p 397.00p 7922
03/02/2022 409.00p 409.00p 381.00p 390.00p 3659
02/02/2022 391.00p 404.75p 390.00p 399.50p 3369
01/02/2022 391.00p 407.00p 381.00p 390.00p 7039
31/01/2022 414.00p 426.00p 388.00p 388.00p 45575
28/01/2022 427.00p 427.00p 392.85p 427.00p 19058
27/01/2022 391.00p 425.00p 391.00p 425.00p 94684
26/01/2022 391.00p 425.00p 391.00p 425.00p 2250
25/01/2022 400.00p 409.50p 383.36p 409.50p 57418
24/01/2022 435.00p 435.00p 380.00p 380.00p 11896
21/01/2022 400.00p 429.00p 399.28p 420.00p 25169
20/01/2022 401.00p 401.00p 400.00p 400.00p 20662
19/01/2022 411.00p 435.64p 398.00p 398.00p 8241
18/01/2022 434.00p 434.00p 414.36p 422.50p 1255
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

*Close Price adjusted for both dividends and splits