Want to see GB:FSG full AI Analyst Report?
Foresight Group Holdings Ltd. (FSG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 474.00 | 478.60 | 470.00 | 471.50 | 471.50 | -1.05% | 543,401 | 1.42 |
| Oct 29, 2026 | 472.50 | 479.50 | 467.00 | 476.50 | 476.50 | +1.06% | 476,382 | 1.24 |
| Oct 28, 2026 | 469.50 | 475.05 | 467.00 | 471.50 | 471.50 | +0.11% | 464,994 | 1.21 |
| Oct 27, 2026 | 470.00 | 473.00 | 465.00 | 471.00 | 471.00 | +0.75% | 548,487 | 1.45 |
| Oct 26, 2026 | 466.00 | 470.00 | 456.00 | 467.50 | 467.50 | +1.74% | 766,533 | 2.06 |
| Oct 23, 2026 | 459.00 | 460.67 | 453.00 | 459.50 | 459.50 | +0.33% | 424,384 | 1.15 |
| Oct 22, 2026 | 455.00 | 458.00 | 439.50 | 458.00 | 458.00 | +1.10% | 229,640 | 0.62 |
| Oct 21, 2026 | 452.00 | 453.50 | 446.00 | 453.00 | 453.00 | +0.33% | 507,115 | 1.38 |
| Oct 20, 2026 | 445.00 | 452.00 | 436.87 | 451.50 | 451.50 | +1.23% | 364,438 | 1.00 |
| Oct 19, 2026 | 451.00 | 451.00 | 442.50 | 446.00 | 446.00 | +0.00% | 133,833 | 0.36 |
| Oct 16, 2026 | 452.00 | 452.00 | 443.50 | 446.00 | 446.00 | +0.68% | 977,117 | 2.76 |
| Oct 15, 2026 | 445.00 | 447.50 | 435.00 | 443.00 | 443.00 | +1.26% | 368,266 | 1.05 |
| Oct 14, 2026 | 446.00 | 446.00 | 437.50 | 437.50 | 437.50 | -1.02% | 200,354 | 0.57 |
| Oct 13, 2026 | 446.00 | 449.00 | 439.50 | 442.00 | 442.00 | +0.34% | 388,391 | 1.11 |
| Oct 12, 2026 | 447.50 | 450.00 | 436.00 | 440.50 | 440.50 | -0.90% | 416,532 | 1.18 |
| Oct 09, 2026 | 435.50 | 447.00 | 435.50 | 444.50 | 444.50 | +1.72% | 288,093 | 0.79 |
| Oct 08, 2026 | 440.50 | 447.50 | 426.50 | 437.00 | 437.00 | -2.67% | 452,447 | 1.24 |
| Oct 07, 2026 | 441.50 | 457.50 | 440.00 | 449.00 | 449.00 | +0.79% | 178,211 | 0.49 |
| Oct 06, 2026 | 444.00 | 458.00 | 443.50 | 445.50 | 445.50 | +0.34% | 238,262 | 0.65 |
| Oct 05, 2026 | 460.00 | 460.00 | 444.00 | 444.00 | 444.00 | -2.63% | 306,973 | 0.84 |
| Oct 02, 2026 | 465.00 | 469.50 | 451.67 | 456.00 | 456.00 | -1.72% | 465,809 | 1.29 |
| Oct 01, 2026 | 445.50 | 468.00 | 442.50 | 464.00 | 464.00 | +3.34% | 647,423 | 1.82 |
| Sep 30, 2026 | 439.00 | 454.00 | 437.00 | 449.00 | 449.00 | +3.46% | 322,928 | 0.90 |
| Sep 29, 2026 | 445.00 | 445.00 | 428.50 | 434.00 | 434.00 | -0.12% | 201,047 | 0.56 |
| Sep 28, 2026 | 431.50 | 446.50 | 431.50 | 434.50 | 434.50 | +0.93% | 150,904 | 0.42 |
| Sep 25, 2026 | 430.50 | 435.00 | 425.50 | 430.50 | 430.50 | +1.06% | 199,971 | 0.54 |
| Sep 24, 2026 | 438.50 | 442.00 | 426.00 | 426.00 | 426.00 | -3.29% | 186,577 | 0.50 |
| Sep 23, 2026 | 455.00 | 455.00 | 436.00 | 440.50 | 440.50 | -0.34% | 233,956 | 0.63 |
| Sep 22, 2026 | 455.00 | 455.00 | 431.00 | 442.00 | 442.00 | -0.67% | 174,611 | 0.47 |
| Sep 21, 2026 | 430.00 | 450.50 | 430.00 | 445.00 | 445.00 | +0.79% | 612,209 | 1.67 |
| Sep 18, 2026 | 430.00 | 449.41 | 430.00 | 441.50 | 441.50 | -1.01% | 330,875 | 0.90 |
| Sep 17, 2026 | 445.00 | 452.32 | 437.58 | 446.00 | 446.00 | +0.00% | 590,258 | 1.65 |
| Sep 16, 2026 | 460.00 | 467.52 | 458.00 | 465.00 | 446.00 | +0.98% | 712,932 | 2.02 |
| Sep 15, 2026 | 465.50 | 467.50 | 454.50 | 460.50 | 441.68 | -1.39% | 363,579 | 1.04 |
| Sep 14, 2026 | 465.50 | 479.15 | 462.50 | 467.00 | 447.92 | -1.06% | 823,714 | 2.43 |
| Sep 11, 2026 | 468.50 | 474.18 | 466.86 | 472.00 | 452.71 | +0.64% | 191,922 | 0.56 |
| Sep 10, 2026 | 479.00 | 483.00 | 469.00 | 469.00 | 449.84 | -1.05% | 178,786 | 0.52 |
| Sep 09, 2026 | 476.50 | 478.50 | 472.00 | 474.00 | 454.63 | -1.04% | 384,606 | 1.12 |
| Sep 08, 2026 | 481.00 | 482.00 | 473.90 | 479.00 | 459.43 | +0.52% | 273,568 | 0.79 |
| Sep 07, 2026 | 482.00 | 482.00 | 475.00 | 476.50 | 457.03 | -0.42% | 163,590 | 0.47 |
| Sep 04, 2026 | 471.00 | 481.00 | 469.50 | 478.50 | 458.95 | +1.38% | 240,620 | 0.69 |
| Sep 03, 2026 | 464.50 | 478.48 | 461.50 | 472.00 | 452.71 | +1.61% | 305,147 | 0.87 |
| Sep 02, 2026 | 469.00 | 487.00 | 461.00 | 464.50 | 445.52 | -4.33% | 480,937 | 1.38 |
| Sep 01, 2026 | 510.00 | 510.00 | 478.50 | 485.50 | 465.66 | -2.51% | 348,417 | 1.01 |
| Aug 31, 2026 | 498.00 | 503.00 | 494.12 | 498.00 | 477.65 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 499.50 | 503.00 | 494.12 | 498.00 | 477.65 | +0.61% | 885,921 | 2.62 |
| Aug 27, 2026 | 498.50 | 504.00 | 495.00 | 495.00 | 474.77 | -0.50% | 655,847 | 1.98 |
| Aug 26, 2026 | 496.50 | 500.00 | 491.15 | 497.50 | 477.17 | +0.81% | 775,508 | 2.38 |
| Aug 25, 2026 | 497.50 | 503.00 | 493.50 | 493.50 | 473.34 | -0.50% | 635,673 | 2.00 |
| Aug 24, 2026 | 502.00 | 503.00 | 496.00 | 496.00 | 475.73 | -1.00% | 121,548 | 0.38 |
