Foresight Environmental Infrastructure Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 100.60 | 101.20 | 99.600 | 101.20 | 78.956 | 354,269 |
| 2024-03-07 | 100.80 | 101.00 | 99.800 | 100.40 | 78.332 | 507,247 |
| 2024-03-06 | 98.600 | 100.40 | 98.050 | 100.40 | 78.332 | 806,756 |
| 2024-03-05 | 99.700 | 100.40 | 97.800 | 98.600 | 76.927 | 363,724 |
| 2024-03-04 | 102.00 | 102.60 | 99.800 | 99.800 | 77.864 | 834,844 |
| 2024-03-01 | 101.80 | 102.60 | 101.20 | 102.20 | 79.736 | 6,435,089 |
| 2024-02-29 | 100.40 | 101.60 | 100.00 | 101.40 | 79.112 | 1,094,021 |
| 2024-02-28 | 100.80 | 102.40 | 100.70 | 101.60 | 77.786 | 559,619 |
| 2024-02-27 | 100.40 | 102.60 | 100.40 | 101.60 | 77.786 | 1,040,276 |
| 2024-02-26 | 100.00 | 101.80 | 100.00 | 101.00 | 77.326 | 845,119 |
| 2024-02-23 | 100.60 | 101.80 | 100.00 | 100.20 | 76.714 | 747,870 |
| 2024-02-22 | 100.00 | 101.20 | 99.490 | 100.80 | 77.173 | 664,928 |
| 2024-02-21 | 98.800 | 100.00 | 98.800 | 100.00 | 76.561 | 598,337 |
| 2024-02-20 | 98.800 | 100.00 | 98.800 | 99.400 | 76.101 | 1,464,198 |
| 2024-02-19 | 98.600 | 99.700 | 98.600 | 99.100 | 75.872 | 1,031,107 |
| 2024-02-16 | 99.100 | 99.300 | 98.600 | 99.000 | 75.795 | 4,638,128 |
| 2024-02-15 | 99.000 | 99.800 | 98.800 | 99.200 | 75.948 | 1,140,499 |
| 2024-02-14 | 98.400 | 99.700 | 98.400 | 99.000 | 75.795 | 3,070,876 |
| 2024-02-13 | 99.200 | 99.700 | 97.900 | 99.000 | 75.795 | 1,122,237 |
| 2024-02-12 | 97.800 | 99.400 | 97.800 | 98.500 | 75.412 | 1,385,463 |
| 2024-02-09 | 98.000 | 99.300 | 97.200 | 99.000 | 75.795 | 778,491 |
| 2024-02-08 | 98.000 | 98.884 | 98.000 | 98.500 | 75.412 | 809,850 |
| 2024-02-07 | 98.000 | 99.300 | 98.000 | 98.400 | 75.336 | 1,094,135 |
| 2024-02-06 | 97.500 | 98.900 | 97.500 | 98.000 | 75.029 | 1,153,689 |
| 2024-02-05 | 96.700 | 99.200 | 96.700 | 97.300 | 74.494 | 1,610,848 |
| 2024-02-02 | 97.300 | 97.300 | 96.500 | 97.300 | 74.494 | 2,469,007 |
| 2024-02-01 | 98.000 | 99.600 | 96.200 | 97.000 | 74.264 | 529,614 |
| 2024-01-31 | 97.200 | 98.361 | 96.600 | 97.000 | 74.264 | 2,284,100 |
| 2024-01-30 | 99.000 | 99.500 | 97.100 | 97.200 | 74.417 | 606,254 |
| 2024-01-29 | 97.500 | 100.00 | 97.500 | 99.100 | 75.872 | 399,270 |
| 2024-01-26 | 98.200 | 98.900 | 97.333 | 98.300 | 75.259 | 266,485 |
| 2024-01-25 | 97.400 | 98.800 | 97.000 | 97.800 | 74.876 | 758,923 |
| 2024-01-24 | 97.600 | 99.600 | 96.800 | 97.400 | 74.570 | 480,825 |
| 2024-01-23 | 98.100 | 99.000 | 97.628 | 97.700 | 74.800 | 880,296 |
| 2024-01-22 | 97.800 | 99.500 | 97.600 | 98.800 | 75.642 | 475,329 |
| 2024-01-19 | 98.000 | 99.500 | 97.600 | 97.600 | 74.723 | 800,620 |
| 2024-01-18 | 97.600 | 99.600 | 97.600 | 98.600 | 75.489 | 764,572 |
| 2024-01-17 | 99.800 | 101.00 | 97.600 | 97.800 | 74.876 | 1,072,261 |
| 2024-01-16 | 100.40 | 101.20 | 100.00 | 100.00 | 76.561 | 744,683 |
| 2024-01-15 | 100.40 | 101.00 | 99.800 | 100.40 | 76.867 | 1,745,425 |
| 2024-01-12 | 101.80 | 102.00 | 100.20 | 100.20 | 76.714 | 2,258,139 |
| 2024-01-11 | 100.60 | 101.60 | 100.00 | 100.20 | 76.714 | 6,580,347 |
| 2024-01-10 | 100.80 | 101.80 | 100.15 | 100.20 | 76.714 | 3,264,036 |
| 2024-01-09 | 101.20 | 102.04 | 99.800 | 100.40 | 76.867 | 566,220 |
| 2024-01-08 | 102.60 | 103.40 | 101.00 | 101.00 | 77.326 | 908,228 |
| 2024-01-05 | 102.20 | 103.40 | 102.20 | 103.20 | 79.011 | 1,027,017 |
| 2024-01-04 | 103.00 | 104.00 | 102.00 | 102.00 | 78.092 | 815,517 |
| 2024-01-03 | 102.80 | 104.00 | 102.80 | 103.40 | 79.164 | 1,104,733 |
| 2024-01-02 | 101.40 | 103.00 | 101.40 | 102.20 | 78.245 | 1,032,546 |
| 2023-12-29 | 101.80 | 102.40 | 101.40 | 101.60 | 77.786 | 370,206 |
| 2023-12-28 | 101.60 | 102.60 | 101.00 | 101.80 | 77.939 | 415,054 |
| 2023-12-27 | 101.80 | 102.60 | 100.60 | 101.80 | 77.939 | 557,971 |
| 2023-12-22 | 101.00 | 102.00 | 101.00 | 102.00 | 78.092 | 575,794 |
| 2023-12-21 | 100.60 | 102.00 | 100.60 | 101.40 | 77.633 | 473,550 |
| 2023-12-20 | 98.700 | 102.00 | 98.200 | 102.00 | 78.092 | 1,584,534 |
| 2023-12-19 | 97.400 | 98.500 | 97.400 | 98.500 | 75.412 | 1,532,642 |
| 2023-12-18 | 97.400 | 98.400 | 97.193 | 98.000 | 75.029 | 731,497 |
| 2023-12-15 | 96.400 | 99.400 | 95.400 | 97.600 | 74.723 | 1,362,006 |
| 2023-12-14 | 96.400 | 96.400 | 94.600 | 96.000 | 73.498 | 871,638 |
| 2023-12-13 | 95.800 | 97.400 | 94.756 | 95.200 | 72.886 | 852,513 |
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.