Foresight Environmental Infrastructure Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 94.800 | 95.600 | 94.693 | 95.100 | 75.839 | 1,505,177 |
| 2024-08-29 | 93.800 | 95.700 | 93.600 | 93.600 | 74.642 | 449,844 |
| 2024-08-28 | 94.000 | 95.600 | 93.800 | 93.800 | 74.802 | 460,329 |
| 2024-08-27 | 95.700 | 95.700 | 94.600 | 95.200 | 75.918 | 897,079 |
| 2024-08-23 | 94.700 | 95.400 | 94.000 | 94.500 | 75.360 | 981,411 |
| 2024-08-22 | 92.400 | 94.800 | 92.400 | 93.900 | 74.882 | 774,851 |
| 2024-08-21 | 94.400 | 95.400 | 92.587 | 93.900 | 74.882 | 675,755 |
| 2024-08-20 | 94.600 | 95.600 | 93.800 | 93.800 | 74.802 | 637,113 |
| 2024-08-19 | 94.800 | 95.000 | 94.200 | 94.300 | 75.201 | 579,310 |
| 2024-08-16 | 95.000 | 95.000 | 93.520 | 94.800 | 75.599 | 1,262,336 |
| 2024-08-15 | 93.600 | 94.500 | 93.508 | 94.400 | 75.280 | 651,380 |
| 2024-08-14 | 93.200 | 93.700 | 93.000 | 93.000 | 74.164 | 565,455 |
| 2024-08-13 | 93.000 | 93.360 | 92.800 | 92.800 | 74.004 | 524,380 |
| 2024-08-12 | 93.300 | 93.500 | 92.800 | 93.200 | 74.323 | 741,338 |
| 2024-08-09 | 90.600 | 92.700 | 90.600 | 92.400 | 73.685 | 813,924 |
| 2024-08-08 | 90.800 | 92.100 | 90.600 | 90.800 | 72.410 | 413,365 |
| 2024-08-07 | 91.600 | 93.000 | 90.800 | 90.800 | 72.410 | 1,036,391 |
| 2024-08-06 | 91.800 | 93.000 | 91.000 | 91.000 | 72.569 | 864,839 |
| 2024-08-05 | 95.000 | 95.000 | 91.000 | 91.000 | 72.569 | 781,371 |
| 2024-08-02 | 95.500 | 96.600 | 94.400 | 94.400 | 75.280 | 936,312 |
| 2024-08-01 | 95.500 | 96.700 | 95.500 | 96.700 | 77.115 | 740,695 |
| 2024-07-31 | 96.200 | 96.600 | 95.441 | 96.400 | 76.875 | 1,343,698 |
| 2024-07-30 | 95.900 | 96.500 | 95.345 | 95.500 | 76.158 | 1,871,725 |
| 2024-07-29 | 95.400 | 96.600 | 94.600 | 96.400 | 76.875 | 1,258,907 |
| 2024-07-26 | 93.450 | 95.500 | 92.600 | 95.500 | 76.158 | 1,090,848 |
| 2024-07-25 | 92.200 | 93.500 | 91.772 | 93.500 | 74.563 | 801,353 |
| 2024-07-24 | 91.200 | 92.300 | 91.114 | 92.200 | 73.526 | 308,492 |
| 2024-07-23 | 91.900 | 92.000 | 91.108 | 91.600 | 73.047 | 977,971 |
| 2024-07-22 | 91.500 | 91.916 | 91.400 | 91.800 | 73.207 | 562,637 |
| 2024-07-19 | 91.200 | 91.900 | 90.600 | 91.100 | 72.649 | 837,420 |
| 2024-07-18 | 90.500 | 91.700 | 89.980 | 91.700 | 73.127 | 972,639 |
| 2024-07-17 | 90.000 | 90.600 | 89.600 | 90.000 | 71.772 | 1,325,417 |
| 2024-07-16 | 92.500 | 93.600 | 89.871 | 89.900 | 71.692 | 1,049,773 |
| 2024-07-15 | 93.700 | 95.000 | 92.100 | 92.900 | 74.084 | 887,387 |
| 2024-07-12 | 93.900 | 95.400 | 93.200 | 94.200 | 75.121 | 787,435 |
| 2024-07-11 | 93.200 | 94.200 | 92.600 | 94.200 | 75.121 | 750,952 |
| 2024-07-10 | 92.000 | 93.000 | 92.000 | 93.000 | 74.164 | 918,529 |
| 2024-07-09 | 90.500 | 92.500 | 90.340 | 92.500 | 73.765 | 1,247,825 |
| 2024-07-08 | 89.800 | 91.500 | 89.718 | 91.500 | 72.968 | 900,538 |
| 2024-07-05 | 90.300 | 90.700 | 89.320 | 90.300 | 72.011 | 1,868,895 |
| 2024-07-04 | 89.400 | 89.900 | 87.500 | 89.900 | 71.692 | 415,886 |
| 2024-07-03 | 88.800 | 89.100 | 87.092 | 89.100 | 71.054 | 1,046,890 |
| 2024-07-02 | 87.600 | 88.200 | 87.100 | 87.200 | 69.539 | 475,704 |
| 2024-07-01 | 88.000 | 88.800 | 87.000 | 87.000 | 69.379 | 596,944 |
| 2024-06-28 | 87.800 | 89.500 | 87.100 | 87.300 | 69.618 | 812,059 |
| 2024-06-27 | 88.000 | 89.400 | 87.500 | 87.700 | 69.937 | 750,441 |
| 2024-06-26 | 89.200 | 89.700 | 88.100 | 89.100 | 71.054 | 883,231 |
| 2024-06-25 | 89.700 | 91.300 | 88.206 | 89.000 | 70.974 | 1,843,109 |
| 2024-06-24 | 88.600 | 90.400 | 87.000 | 89.600 | 71.453 | 1,654,003 |
| 2024-06-21 | 86.800 | 88.200 | 86.300 | 88.200 | 70.336 | 2,164,363 |
| 2024-06-20 | 86.800 | 87.400 | 85.800 | 86.700 | 69.140 | 1,056,128 |
| 2024-06-19 | 86.200 | 86.900 | 84.900 | 86.800 | 69.220 | 2,190,404 |
| 2024-06-18 | 86.800 | 86.800 | 85.300 | 85.600 | 68.263 | 2,258,036 |
| 2024-06-17 | 86.000 | 86.700 | 85.300 | 85.300 | 68.023 | 1,321,577 |
| 2024-06-14 | 84.000 | 86.500 | 84.000 | 86.500 | 68.980 | 1,192,736 |
| 2024-06-13 | 84.900 | 86.900 | 83.800 | 83.800 | 66.827 | 3,466,736 |
| 2024-06-12 | 87.000 | 87.000 | 84.300 | 84.300 | 67.226 | 1,786,317 |
| 2024-06-11 | 85.600 | 86.700 | 85.200 | 85.300 | 68.023 | 1,261,053 |
| 2024-06-10 | 85.500 | 86.900 | 85.300 | 85.500 | 68.183 | 1,551,803 |
| 2024-06-07 | 87.300 | 87.300 | 85.500 | 85.800 | 68.422 | 827,735 |
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.