Foresight Environmental Infrastructure Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 88.400 | 89.500 | 87.100 | 89.500 | 89.500 | 622,633 |
| 2026-10-15 | 87.000 | 89.039 | 85.300 | 88.600 | 88.600 | 904,635 |
| 2026-10-14 | 88.500 | 88.500 | 85.300 | 87.800 | 87.800 | 1,686,275 |
| 2026-10-13 | 86.000 | 87.800 | 85.600 | 87.200 | 87.200 | 1,468,793 |
| 2026-10-12 | 87.900 | 87.900 | 85.500 | 86.700 | 86.700 | 831,525 |
| 2026-10-09 | 85.000 | 86.400 | 85.000 | 85.700 | 85.700 | 477,612 |
| 2026-10-08 | 86.100 | 87.800 | 85.000 | 85.300 | 85.300 | 705,614 |
| 2026-10-07 | 89.200 | 89.200 | 86.068 | 87.300 | 87.300 | 2,210,793 |
| 2026-10-06 | 86.800 | 88.200 | 86.538 | 87.000 | 87.000 | 2,678,334 |
| 2026-10-05 | 87.200 | 88.900 | 86.000 | 86.500 | 86.500 | 835,061 |
| 2026-10-02 | 89.000 | 89.000 | 86.700 | 87.800 | 87.800 | 558,557 |
| 2026-10-01 | 89.200 | 90.000 | 86.700 | 88.300 | 88.300 | 666,732 |
| 2026-09-30 | 88.400 | 88.900 | 87.400 | 88.300 | 88.300 | 2,357,341 |
| 2026-09-29 | 89.500 | 89.500 | 86.700 | 87.600 | 87.600 | 4,574,889 |
| 2026-09-28 | 87.300 | 89.400 | 87.000 | 87.100 | 87.100 | 794,639 |
| 2026-09-25 | 89.500 | 89.500 | 87.300 | 87.300 | 87.300 | 878,538 |
| 2026-09-24 | 89.500 | 89.500 | 87.100 | 88.200 | 88.200 | 526,184 |
| 2026-09-23 | 90.500 | 90.500 | 87.300 | 88.000 | 88.000 | 1,279,573 |
| 2026-09-22 | 89.200 | 90.400 | 87.800 | 87.800 | 87.800 | 972,365 |
| 2026-09-21 | 90.400 | 90.400 | 88.600 | 89.300 | 89.300 | 1,371,594 |
| 2026-09-18 | 89.300 | 90.300 | 88.088 | 89.800 | 89.800 | 1,044,762 |
| 2026-09-17 | 86.700 | 89.500 | 86.700 | 88.800 | 88.800 | 1,036,998 |
| 2026-09-16 | 88.000 | 88.400 | 86.900 | 87.700 | 87.700 | 1,173,341 |
| 2026-09-15 | 87.300 | 88.000 | 86.600 | 87.400 | 87.400 | 874,808 |
| 2026-09-14 | 85.200 | 87.500 | 85.000 | 87.500 | 87.500 | 1,611,025 |
| 2026-09-11 | 85.200 | 86.000 | 84.900 | 85.400 | 85.400 | 1,088,851 |
| 2026-09-10 | 86.800 | 86.800 | 84.900 | 85.800 | 85.800 | 1,192,665 |
| 2026-09-09 | 86.000 | 88.200 | 84.785 | 85.000 | 85.000 | 1,603,937 |
| 2026-09-08 | 87.400 | 88.200 | 85.800 | 86.500 | 86.500 | 893,686 |
| 2026-09-07 | 87.500 | 88.800 | 85.200 | 86.200 | 86.200 | 1,629,824 |
| 2026-09-04 | 86.600 | 87.300 | 86.200 | 87.000 | 87.000 | 698,068 |
| 2026-09-03 | 90.000 | 90.000 | 85.700 | 86.700 | 86.700 | 2,447,220 |
| 2026-09-02 | 90.000 | 90.900 | 89.100 | 89.600 | 87.590 | 1,724,725 |
| 2026-09-01 | 90.200 | 91.100 | 89.400 | 90.200 | 88.177 | 1,806,479 |
| 2026-08-28 | 91.000 | 91.000 | 88.400 | 89.600 | 87.590 | 1,292,003 |
| 2026-08-27 | 90.000 | 91.000 | 89.400 | 90.500 | 88.470 | 1,622,019 |
| 2026-08-26 | 91.700 | 91.700 | 90.000 | 90.100 | 88.079 | 1,685,991 |
| 2026-08-25 | 90.000 | 91.800 | 89.700 | 91.700 | 89.643 | 2,336,779 |
| 2026-08-24 | 90.800 | 91.800 | 88.500 | 90.300 | 88.274 | 1,473,178 |
| 2026-08-21 | 90.500 | 91.000 | 89.700 | 90.600 | 88.568 | 1,349,662 |
| 2026-08-20 | 89.900 | 91.100 | 89.000 | 90.200 | 88.177 | 1,488,554 |
| 2026-08-19 | 88.300 | 89.900 | 87.600 | 89.900 | 87.883 | 2,009,294 |
| 2026-08-18 | 89.400 | 89.400 | 87.500 | 88.200 | 86.221 | 1,899,180 |
| 2026-08-17 | 90.000 | 90.000 | 88.300 | 88.400 | 86.417 | 2,091,521 |
| 2026-08-14 | 87.400 | 90.000 | 85.800 | 89.400 | 87.395 | 1,126,036 |
| 2026-08-13 | 87.000 | 87.600 | 85.700 | 87.000 | 85.048 | 1,385,336 |
| 2026-08-12 | 86.600 | 87.500 | 85.400 | 86.000 | 84.071 | 1,389,963 |
| 2026-08-11 | 87.000 | 88.100 | 85.000 | 85.400 | 83.484 | 1,182,220 |
| 2026-08-10 | 87.000 | 88.100 | 85.700 | 86.900 | 84.951 | 1,240,347 |
| 2026-08-07 | 88.000 | 88.100 | 85.000 | 86.600 | 84.657 | 702,860 |
| 2026-08-06 | 87.900 | 87.900 | 85.100 | 86.500 | 84.560 | 1,096,267 |
| 2026-08-05 | 87.000 | 88.100 | 84.900 | 86.400 | 84.462 | 1,004,961 |
| 2026-08-04 | 85.500 | 86.900 | 84.000 | 85.700 | 83.778 | 879,587 |
| 2026-08-03 | 87.000 | 87.000 | 84.674 | 85.300 | 83.387 | 2,065,229 |
| 2026-07-31 | 86.900 | 86.900 | 84.800 | 86.300 | 84.364 | 2,039,985 |
| 2026-07-30 | 85.700 | 86.800 | 84.800 | 85.600 | 83.680 | 1,010,045 |
| 2026-07-29 | 85.100 | 86.700 | 84.300 | 85.900 | 83.973 | 1,519,618 |
| 2026-07-28 | 85.300 | 85.900 | 84.200 | 85.600 | 83.680 | 813,189 |
| 2026-07-27 | 86.000 | 86.000 | 84.300 | 85.000 | 83.093 | 1,624,802 |
| 2026-07-24 | 85.900 | 86.000 | 83.900 | 85.400 | 83.484 | 852,576 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0201 GBP |
| 2026-06-04 | 0.0199 GBP |
| 2026-03-05 | 0.0199 GBP |
| 2025-12-04 | 0.0199 GBP |
| 2025-09-04 | 0.0199 GBP |
| 2025-06-05 | 0.0195 GBP |
| 2025-03-06 | 0.0195 GBP |
| 2024-12-05 | 0.0195 GBP |
| 2024-09-05 | 0.0195 GBP |
| 2024-06-06 | 0.0189 GBP |
| 2024-02-29 | 0.0190 GBP |
| 2023-12-07 | 0.0189 GBP |
| 2023-08-31 | 0.0189 GBP |
| 2023-06-01 | 0.0179 GBP |
| 2023-02-02 | 0.0178 GBP |
| 2022-12-08 | 0.0179 GBP |
| 2022-09-01 | 0.0178 GBP |
| 2022-06-01 | 0.0170 GBP |
| 2022-03-03 | 0.0170 GBP |
| 2021-12-02 | 0.0170 GBP |
| 2021-09-02 | 0.0170 GBP |
| 2021-06-03 | 0.0169 GBP |
| 2021-03-04 | 0.0169 GBP |
| 2020-12-03 | 0.0169 GBP |
| 2020-09-03 | 0.0169 GBP |
| 2020-06-04 | 0.0167 GBP |
| 2020-02-13 | 0.0167 GBP |
| 2019-11-28 | 0.0167 GBP |
| 2019-08-22 | 0.0167 GBP |
| 2019-06-06 | 0.0163 GBP |
| 2019-03-14 | 0.0163 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.