Foresight Environmental Infrastructure Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 86.700 | 87.400 | 85.500 | 85.800 | 68.422 | 730,407 |
| 2024-06-05 | 88.600 | 89.500 | 86.768 | 87.300 | 68.111 | 812,468 |
| 2024-06-04 | 87.800 | 89.000 | 87.400 | 87.500 | 68.267 | 660,001 |
| 2024-06-03 | 89.000 | 89.700 | 87.600 | 88.000 | 68.657 | 859,960 |
| 2024-05-31 | 88.000 | 89.700 | 87.800 | 87.800 | 68.501 | 1,160,639 |
| 2024-05-30 | 86.700 | 89.700 | 86.400 | 89.300 | 69.672 | 1,717,752 |
| 2024-05-29 | 88.300 | 88.300 | 85.180 | 87.000 | 67.877 | 1,275,040 |
| 2024-05-28 | 86.000 | 86.300 | 85.000 | 85.000 | 66.317 | 1,907,798 |
| 2024-05-24 | 86.800 | 87.800 | 85.000 | 85.700 | 66.863 | 1,117,518 |
| 2024-05-23 | 90.300 | 90.300 | 86.749 | 86.800 | 67.721 | 1,090,356 |
| 2024-05-22 | 90.300 | 90.300 | 88.300 | 88.500 | 69.047 | 676,367 |
| 2024-05-21 | 89.300 | 89.500 | 88.452 | 88.600 | 69.125 | 1,064,014 |
| 2024-05-20 | 88.800 | 89.600 | 88.300 | 89.600 | 69.906 | 2,346,968 |
| 2024-05-17 | 88.900 | 89.400 | 88.800 | 88.800 | 69.281 | 736,267 |
| 2024-05-16 | 89.000 | 89.400 | 88.900 | 89.400 | 69.750 | 641,239 |
| 2024-05-15 | 89.400 | 89.900 | 88.900 | 89.400 | 69.750 | 1,686,036 |
| 2024-05-14 | 89.400 | 89.800 | 89.000 | 89.800 | 70.062 | 1,988,893 |
| 2024-05-13 | 90.700 | 90.700 | 89.300 | 89.900 | 70.140 | 476,851 |
| 2024-05-10 | 89.100 | 90.900 | 88.903 | 90.800 | 70.842 | 4,205,498 |
| 2024-05-09 | 89.100 | 89.200 | 88.887 | 89.100 | 69.516 | 1,855,068 |
| 2024-05-08 | 89.500 | 89.600 | 89.100 | 89.100 | 69.516 | 943,952 |
| 2024-05-07 | 89.700 | 90.500 | 89.300 | 89.600 | 69.906 | 898,725 |
| 2024-05-03 | 90.600 | 92.100 | 89.800 | 90.300 | 70.452 | 991,065 |
| 2024-05-02 | 92.300 | 92.300 | 90.200 | 90.400 | 70.530 | 1,358,048 |
| 2024-05-01 | 92.400 | 94.200 | 90.800 | 90.900 | 70.920 | 530,344 |
| 2024-04-30 | 93.300 | 93.800 | 92.700 | 92.700 | 72.324 | 610,974 |
| 2024-04-29 | 93.300 | 94.000 | 93.200 | 93.300 | 72.792 | 984,567 |
| 2024-04-26 | 93.900 | 94.000 | 93.100 | 93.600 | 73.026 | 2,387,083 |
| 2024-04-25 | 93.500 | 94.500 | 92.500 | 94.500 | 73.729 | 560,710 |
| 2024-04-24 | 92.400 | 93.700 | 92.044 | 93.500 | 72.948 | 783,393 |
| 2024-04-23 | 89.000 | 92.100 | 88.299 | 92.100 | 71.856 | 765,691 |
| 2024-04-22 | 87.800 | 88.900 | 87.800 | 88.600 | 69.125 | 832,932 |
| 2024-04-19 | 87.400 | 88.700 | 87.400 | 88.000 | 68.657 | 262,155 |
| 2024-04-18 | 88.000 | 88.100 | 87.400 | 87.800 | 68.501 | 5,833,508 |
| 2024-04-17 | 88.000 | 88.900 | 87.300 | 87.700 | 68.423 | 421,011 |
| 2024-04-16 | 87.700 | 88.000 | 87.100 | 87.600 | 68.345 | 1,460,759 |
| 2024-04-15 | 88.000 | 89.200 | 87.244 | 87.700 | 68.423 | 612,632 |
| 2024-04-12 | 89.300 | 89.300 | 87.100 | 88.000 | 68.657 | 1,696,983 |
| 2024-04-11 | 87.700 | 90.000 | 87.000 | 87.400 | 68.189 | 1,332,188 |
| 2024-04-10 | 88.000 | 89.600 | 87.500 | 88.000 | 68.657 | 1,205,356 |
| 2024-04-09 | 89.000 | 90.400 | 87.600 | 87.600 | 68.345 | 1,371,816 |
| 2024-04-08 | 88.400 | 89.800 | 88.300 | 88.800 | 69.281 | 1,473,399 |
| 2024-04-05 | 90.000 | 90.000 | 88.400 | 88.400 | 68.969 | 827,765 |
| 2024-04-04 | 91.400 | 92.100 | 90.100 | 90.100 | 70.296 | 1,076,194 |
| 2024-04-03 | 93.300 | 93.900 | 91.100 | 91.600 | 71.466 | 723,490 |
| 2024-04-02 | 93.100 | 94.600 | 92.200 | 92.600 | 72.246 | 781,990 |
| 2024-03-28 | 92.000 | 94.600 | 91.700 | 93.700 | 73.104 | 1,182,415 |
| 2024-03-27 | 91.500 | 92.900 | 90.921 | 91.700 | 71.544 | 1,116,378 |
| 2024-03-26 | 93.000 | 94.700 | 90.139 | 91.900 | 71.700 | 1,193,230 |
| 2024-03-25 | 95.200 | 95.200 | 92.300 | 93.000 | 72.558 | 1,620,156 |
| 2024-03-22 | 95.000 | 96.800 | 93.937 | 94.100 | 73.417 | 2,248,312 |
| 2024-03-21 | 97.600 | 97.600 | 94.600 | 95.100 | 74.197 | 2,149,306 |
| 2024-03-20 | 97.000 | 97.500 | 95.110 | 95.300 | 74.353 | 571,008 |
| 2024-03-19 | 97.000 | 97.000 | 95.464 | 95.800 | 74.743 | 625,631 |
| 2024-03-18 | 97.200 | 98.500 | 96.400 | 96.500 | 75.289 | 821,831 |
| 2024-03-15 | 97.600 | 100.60 | 96.660 | 98.000 | 76.459 | 1,091,076 |
| 2024-03-14 | 98.400 | 100.80 | 98.400 | 98.600 | 76.927 | 1,994,968 |
| 2024-03-13 | 99.500 | 100.40 | 98.800 | 99.100 | 77.318 | 845,420 |
| 2024-03-12 | 100.60 | 101.00 | 99.000 | 99.000 | 77.239 | 748,772 |
| 2024-03-11 | 99.600 | 101.00 | 99.600 | 100.20 | 78.176 | 719,182 |
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.