Foresight Solar Fund Limited (FSFL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Foresight Solar Fund Limited

Date Open High Low Close* Volume
10/12/2025 63.50p 64.20p 62.17p 62.50p 1072036
09/12/2025 65.00p 65.90p 62.50p 63.50p 1098520
08/12/2025 67.00p 68.00p 65.00p 65.00p 982564
05/12/2025 65.80p 66.90p 65.00p 66.90p 557686
04/12/2025 66.40p 66.90p 65.00p 65.80p 981418
03/12/2025 63.40p 66.78p 63.40p 65.30p 739999
02/12/2025 64.70p 65.80p 64.60p 65.20p 847671
01/12/2025 65.90p 65.90p 63.40p 64.70p 1655363
28/11/2025 65.00p 66.50p 65.00p 66.00p 672931
27/11/2025 65.00p 66.30p 64.80p 65.80p 570097
26/11/2025 64.70p 65.50p 64.40p 65.10p 1379903
25/11/2025 64.00p 65.90p 64.00p 65.00p 1009723
24/11/2025 65.50p 67.80p 65.30p 65.40p 1171939
21/11/2025 65.30p 66.00p 64.00p 65.90p 3237380
20/11/2025 69.80p 69.95p 65.40p 65.60p 3494887
19/11/2025 70.80p 71.10p 70.40p 70.90p 724171
18/11/2025 69.50p 71.59p 69.50p 71.00p 833728
17/11/2025 69.50p 70.60p 68.70p 70.50p 886455
14/11/2025 69.60p 70.60p 68.80p 70.00p 920592
13/11/2025 70.20p 71.40p 69.60p 69.60p 797619
12/11/2025 71.40p 71.52p 70.20p 70.20p 912700
11/11/2025 70.10p 72.19p 70.10p 71.50p 1289541
10/11/2025 70.40p 71.00p 70.00p 70.70p 985504
07/11/2025 71.50p 71.50p 69.30p 70.20p 1582373
06/11/2025 72.40p 73.00p 71.30p 71.40p 1526146
05/11/2025 73.00p 74.53p 71.90p 72.60p 1259295
04/11/2025 73.00p 74.80p 72.00p 72.50p 1524365
03/11/2025 76.50p 77.40p 71.86p 73.30p 3221749
31/10/2025 77.00p 77.50p 76.50p 76.80p 820856
30/10/2025 78.20p 78.50p 76.50p 76.50p 863483
29/10/2025 79.80p 80.30p 79.14p 80.30p 1057490
28/10/2025 80.10p 80.30p 79.20p 79.70p 1357126
27/10/2025 79.00p 81.30p 77.90p 80.20p 1828582
24/10/2025 78.80p 79.20p 78.20p 78.70p 772340
23/10/2025 78.40p 79.00p 76.80p 78.20p 916992
22/10/2025 77.40p 78.30p 77.10p 78.30p 1428688
21/10/2025 78.90p 79.00p 75.62p 77.00p 1661138
20/10/2025 78.20p 78.80p 78.00p 78.80p 884722
17/10/2025 76.90p 78.20p 76.60p 78.00p 899178
16/10/2025 77.80p 78.10p 76.70p 77.80p 688883
15/10/2025 77.00p 77.80p 76.60p 77.80p 931829
14/10/2025 76.60p 77.30p 76.60p 77.10p 767616
13/10/2025 76.20p 77.30p 75.30p 76.90p 1023667
10/10/2025 75.30p 77.20p 75.00p 76.20p 805463
09/10/2025 76.40p 76.40p 75.00p 75.40p 566984
08/10/2025 76.40p 77.50p 75.00p 75.40p 539970
07/10/2025 77.00p 78.50p 76.00p 76.40p 468064
06/10/2025 77.70p 78.50p 77.05p 77.10p 687113
03/10/2025 78.40p 78.40p 77.70p 77.90p 667024
02/10/2025 75.50p 77.50p 75.50p 77.40p 791747
01/10/2025 76.50p 77.00p 75.70p 77.00p 836847
30/09/2025 75.10p 76.50p 75.10p 76.30p 1016071
29/09/2025 75.60p 76.50p 75.10p 76.50p 1056605
26/09/2025 75.40p 76.30p 75.10p 75.60p 641724
25/09/2025 74.90p 76.20p 74.90p 75.90p 254437
24/09/2025 76.60p 76.60p 74.90p 75.70p 1548837
23/09/2025 75.80p 76.50p 75.40p 75.40p 1541420
22/09/2025 76.10p 78.00p 75.80p 75.80p 829097
19/09/2025 77.40p 77.90p 75.60p 75.60p 1375509
18/09/2025 77.80p 77.90p 76.50p 76.50p 1109147
17/09/2025 79.00p 79.50p 77.50p 77.90p 626475
16/09/2025 81.00p 81.00p 79.00p 79.00p 589062
15/09/2025 81.00p 81.50p 79.00p 79.00p 663970
12/09/2025 81.30p 82.20p 81.00p 81.00p 635257
11/09/2025 81.00p 81.00p 81.00p 81.30p 251383
10/09/2025 81.00p 81.90p 80.60p 81.00p 652540
09/09/2025 81.20p 81.75p 80.80p 81.00p 394894
08/09/2025 81.50p 81.80p 80.60p 81.20p 848568
05/09/2025 81.00p 81.50p 80.33p 81.30p 617387
04/09/2025 79.20p 81.00p 79.20p 80.80p 687137
03/09/2025 78.30p 80.00p 78.00p 80.20p 1340950
02/09/2025 81.40p 81.40p 79.10p 78.60p 1118009
01/09/2025 81.90p 83.70p 81.00p 81.10p 476036
29/08/2025 81.80p 82.50p 81.60p 81.70p 445305
28/08/2025 82.00p 82.50p 81.80p 82.00p 606113
27/08/2025 82.50p 85.30p 81.80p 82.00p 743440
26/08/2025 83.20p 84.00p 81.60p 81.60p 764248
22/08/2025 83.20p 84.80p 82.10p 82.30p 943879
21/08/2025 85.50p 87.90p 82.09p 82.80p 1389210
20/08/2025 86.80p 87.50p 85.40p 85.50p 823338
19/08/2025 86.70p 88.00p 86.60p 87.60p 684293
18/08/2025 86.50p 87.10p 86.50p 86.60p 369412
15/08/2025 86.50p 87.90p 86.50p 87.00p 217413
14/08/2025 87.30p 87.60p 86.50p 87.30p 583567
13/08/2025 87.60p 88.10p 87.30p 87.40p 444463
12/08/2025 87.30p 88.10p 86.70p 88.00p 662079
11/08/2025 86.30p 88.10p 86.00p 87.30p 933092
08/08/2025 85.70p 86.50p 85.70p 86.20p 407331
07/08/2025 86.40p 88.90p 85.70p 86.60p 441911
06/08/2025 87.10p 89.40p 86.30p 86.50p 357884
05/08/2025 88.90p 89.70p 86.50p 86.50p 688517
04/08/2025 91.00p 91.00p 88.30p 88.50p 886853
01/08/2025 89.50p 90.00p 89.20p 89.20p 539972
31/07/2025 89.50p 91.40p 89.40p 89.60p 454573
30/07/2025 89.50p 90.30p 89.20p 89.20p 618018
29/07/2025 91.20p 91.20p 89.40p 89.40p 428494
28/07/2025 92.00p 92.00p 89.88p 90.30p 363058
25/07/2025 90.20p 90.64p 89.50p 90.20p 1115553
24/07/2025 92.30p 92.30p 89.80p 90.60p 1105872
23/07/2025 92.30p 92.30p 91.50p 92.30p 938406
22/07/2025 92.30p 92.30p 91.00p 92.00p 681229
21/07/2025 92.00p 92.00p 90.70p 91.80p 803680
18/07/2025 91.40p 91.90p 90.50p 91.50p 1261596
17/07/2025 92.40p 92.90p 91.00p 91.40p 1496933
16/07/2025 90.00p 92.80p 88.80p 92.10p 3155838
15/07/2025 88.90p 90.36p 88.80p 89.80p 2387338
14/07/2025 87.00p 88.60p 86.20p 88.60p 1232478
11/07/2025 86.50p 87.60p 85.40p 87.60p 977859
10/07/2025 85.00p 86.40p 84.50p 86.40p 1920684
09/07/2025 85.50p 86.40p 84.60p 85.00p 521736
08/07/2025 84.80p 85.80p 84.50p 84.60p 607021
07/07/2025 85.50p 86.40p 84.60p 84.80p 780073
04/07/2025 86.70p 87.00p 85.90p 85.90p 724915
03/07/2025 86.50p 87.00p 86.30p 86.40p 1175387
02/07/2025 85.90p 86.41p 85.80p 86.00p 1489776
01/07/2025 85.60p 86.40p 85.10p 86.40p 3970579
30/06/2025 85.50p 86.90p 85.10p 86.10p 1376321
27/06/2025 86.20p 86.40p 85.30p 86.20p 534486
26/06/2025 86.40p 86.40p 85.80p 85.90p 566227
25/06/2025 86.60p 86.90p 85.10p 86.40p 563543
24/06/2025 85.40p 87.00p 84.10p 86.50p 785321
23/06/2025 83.80p 85.50p 83.80p 85.50p 1002715
20/06/2025 82.50p 85.70p 82.20p 85.40p 2981452
19/06/2025 80.30p 82.41p 80.30p 82.40p 632248
18/06/2025 82.00p 82.40p 81.10p 82.40p 963106
17/06/2025 80.50p 82.50p 80.50p 82.10p 1886135
16/06/2025 81.10p 82.40p 80.25p 82.40p 1723901
13/06/2025 81.10p 81.10p 80.10p 81.00p 797011
12/06/2025 80.80p 81.20p 80.60p 80.90p 1029990
11/06/2025 80.80p 80.80p 79.90p 80.60p 578104
10/06/2025 80.30p 81.00p 79.10p 80.60p 1847505
09/06/2025 79.40p 80.90p 79.30p 80.10p 2019164
06/06/2025 78.00p 79.80p 77.90p 79.70p 1784352
05/06/2025 77.90p 78.70p 77.50p 78.70p 1111902
04/06/2025 77.60p 77.90p 75.90p 77.90p 1503242
03/06/2025 77.10p 77.20p 76.50p 76.60p 3427893
02/06/2025 76.80p 77.60p 75.90p 75.90p 1020843
30/05/2025 75.70p 76.40p 75.50p 76.20p 1882017
29/05/2025 76.50p 76.60p 75.50p 75.50p 574961
28/05/2025 75.60p 76.24p 75.50p 75.80p 446196
27/05/2025 77.20p 77.90p 75.10p 75.80p 1095306
23/05/2025 77.40p 77.90p 76.20p 76.80p 395636
22/05/2025 76.50p 77.90p 76.23p 76.60p 443155
21/05/2025 75.50p 77.10p 75.00p 76.90p 1149815
20/05/2025 75.10p 76.90p 74.90p 75.00p 1186257
19/05/2025 76.60p 77.70p 75.19p 75.40p 913351
16/05/2025 77.00p 77.90p 76.10p 76.10p 875316
15/05/2025 76.50p 78.40p 76.00p 76.10p 615357
14/05/2025 78.70p 78.70p 76.50p 76.60p 569819
13/05/2025 78.10p 78.70p 76.00p 76.70p 616336
12/05/2025 77.00p 77.70p 75.80p 75.80p 2601133
09/05/2025 77.60p 78.80p 76.40p 76.50p 1221285
08/05/2025 77.60p 77.60p 76.60p 77.20p 6171566
07/05/2025 78.00p 78.00p 75.00p 76.90p 34511152
06/05/2025 78.20p 79.00p 77.60p 77.60p 1914682
02/05/2025 79.00p 79.20p 77.90p 78.20p 962598
01/05/2025 78.60p 80.00p 78.30p 78.80p 1115964
30/04/2025 79.40p 80.00p 78.60p 78.90p 749191
29/04/2025 80.60p 80.80p 79.20p 79.60p 466880
28/04/2025 79.60p 81.60p 79.10p 80.00p 690629
25/04/2025 78.80p 79.90p 78.50p 79.10p 949401
24/04/2025 80.30p 80.30p 78.50p 78.90p 1552437
23/04/2025 83.00p 83.20p 79.60p 80.30p 2963510
22/04/2025 81.00p 83.20p 79.60p 81.90p 1059743
17/04/2025 80.80p 81.80p 78.40p 81.30p 690784
16/04/2025 79.60p 80.60p 78.30p 80.60p 8765377
15/04/2025 79.00p 80.60p 77.91p 79.70p 786898
14/04/2025 76.20p 80.30p 75.00p 80.30p 926780
11/04/2025 75.90p 77.30p 74.90p 75.30p 780773
10/04/2025 77.60p 78.40p 74.80p 75.00p 1172164
09/04/2025 76.30p 76.80p 73.70p 74.00p 742093
08/04/2025 76.80p 77.10p 75.30p 75.30p 1109468
07/04/2025 75.70p 75.90p 72.60p 75.20p 1276162
04/04/2025 79.00p 80.90p 76.10p 76.10p 1000966
03/04/2025 80.20p 81.40p 78.90p 78.90p 453693
02/04/2025 80.70p 81.90p 79.70p 80.00p 526627
01/04/2025 80.50p 81.70p 79.80p 80.30p 706466
31/03/2025 79.80p 80.70p 79.10p 79.70p 573278
28/03/2025 80.80p 81.60p 79.50p 79.60p 560777
27/03/2025 81.70p 81.70p 79.40p 79.50p 523033
26/03/2025 80.00p 80.00p 79.10p 79.10p 403253
25/03/2025 79.50p 82.60p 79.30p 79.50p 666304
24/03/2025 81.60p 83.01p 79.10p 79.20p 574150
21/03/2025 83.00p 83.90p 80.00p 80.00p 1087843
20/03/2025 81.90p 81.90p 81.50p 81.60p 1172817
19/03/2025 81.80p 81.80p 81.50p 81.50p 667810
18/03/2025 81.40p 83.40p 80.10p 81.70p 613854
17/03/2025 83.70p 83.70p 81.30p 81.50p 598248
14/03/2025 80.40p 83.38p 80.00p 81.20p 765789
13/03/2025 79.80p 80.20p 78.50p 80.20p 895674
12/03/2025 77.30p 80.10p 77.00p 79.90p 730577
11/03/2025 79.40p 80.10p 77.30p 79.00p 1472173
10/03/2025 78.10p 80.20p 77.43p 77.90p 912491
07/03/2025 77.70p 78.10p 77.29p 78.10p 540491
06/03/2025 78.60p 78.60p 77.20p 77.90p 410334
05/03/2025 78.40p 79.30p 77.89p 78.30p 528886
04/03/2025 77.00p 79.80p 76.58p 78.20p 959109
03/03/2025 77.60p 77.70p 76.30p 77.40p 485515
28/02/2025 76.70p 78.30p 76.30p 77.40p 1666101
27/02/2025 77.00p 77.30p 74.80p 76.70p 784523

*Close Price adjusted for both dividends and splits