Foresight Environmental Infrastructure Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	96.700	97.400	95.600	95.600	73.192	983,112
2023-12-11	96.900	98.000	95.700	96.000	73.498	678,994
2023-12-08	96.600	97.900	96.500	96.900	74.187	763,685
2023-12-07	96.400	97.100	96.300	96.500	73.881	643,383
2023-12-06	97.700	98.000	96.300	97.500	73.200	1,120,111
2023-12-05	96.600	97.700	95.583	96.800	72.674	345,856
2023-12-04	97.700	97.700	96.750	96.800	72.674	461,925
2023-12-01	96.800	97.379	96.479	97.300	73.049	2,290,773
2023-11-30	97.100	97.100	96.000	96.000	72.074	836,782
2023-11-29	96.700	96.900	96.100	96.600	72.524	3,213,153
2023-11-28	96.600	97.100	96.000	96.600	72.524	896,329
2023-11-27	96.600	96.600	94.300	95.500	71.698	850,280
2023-11-24	97.100	97.100	95.800	96.400	72.374	466,922
2023-11-23	96.000	97.000	95.716	96.800	72.674	545,344
2023-11-22	97.000	97.100	95.500	96.500	72.449	721,598
2023-11-21	96.200	96.900	95.732	96.000	72.074	948,760
2023-11-20	95.400	96.900	94.892	96.400	72.374	890,178
2023-11-17	95.700	96.300	94.192	94.800	71.173	1,063,750
2023-11-16	96.000	96.300	94.000	94.500	70.947	683,858
2023-11-15	92.800	96.400	92.800	95.800	71.923	1,407,676
2023-11-14	91.300	92.600	89.627	92.600	69.521	807,099
2023-11-13	90.900	91.700	89.700	90.800	68.170	945,653
2023-11-10	90.700	91.400	90.200	91.200	68.470	2,999,856
2023-11-09	90.200	91.400	89.900	91.300	68.545	2,535,015
2023-11-08	88.400	90.700	88.400	90.700	68.094	912,818
2023-11-07	88.800	89.800	87.700	89.200	66.968	683,818
2023-11-06	87.200	88.500	87.018	88.400	66.368	697,691
2023-11-03	85.100	88.000	85.100	87.200	65.467	569,569
2023-11-02	84.400	86.200	83.700	85.700	64.341	2,569,045
2023-11-01	86.100	87.100	83.460	84.000	63.064	1,658,975
2023-10-31	87.600	89.000	86.100	86.100	64.641	2,103,065
2023-10-30	89.000	90.000	87.500	87.500	65.692	1,447,234
2023-10-27	88.600	90.300	88.600	89.900	67.494	588,183
2023-10-26	88.600	90.100	88.600	88.600	66.518	1,075,341
2023-10-25	89.400	90.200	88.600	88.700	66.593	714,234
2023-10-24	91.500	92.900	89.100	89.400	67.118	2,167,414
2023-10-23	92.000	92.900	91.403	91.500	68.695	852,169
2023-10-20	93.000	93.900	91.900	91.900	68.995	1,984,713
2023-10-19	93.200	94.400	93.000	93.000	69.821	681,439
2023-10-18	94.000	95.100	93.000	93.000	69.821	870,997
2023-10-17	95.300	95.900	94.000	94.000	70.572	910,128
2023-10-16	94.900	95.800	94.800	95.200	71.473	743,145
2023-10-13	95.200	95.900	94.800	94.800	71.173	705,000
2023-10-12	95.500	96.700	95.200	95.400	71.623	1,238,540
2023-10-11	96.800	97.300	95.702	95.800	71.923	630,820
2023-10-10	97.200	98.200	96.800	96.800	72.674	1,988,180
2023-10-09	98.000	98.600	96.700	96.700	72.599	946,300
2023-10-06	98.000	98.580	97.713	97.900	73.500	4,042,836
2023-10-05	98.400	98.400	97.950	98.400	73.875	633,273
2023-10-04	99.000	99.000	97.800	98.000	73.575	1,947,245
2023-10-03	98.500	99.000	98.400	98.500	73.950	715,588
2023-10-02	98.500	99.000	98.500	98.600	74.025	1,594,273
2023-09-29	98.500	99.000	98.327	98.800	74.176	1,192,552
2023-09-28	97.900	98.900	97.850	98.900	74.251	2,051,737
2023-09-27	98.000	98.900	97.200	97.800	73.425	920,999
2023-09-26	98.400	98.400	97.352	98.300	73.800	1,216,393
2023-09-25	97.700	98.300	97.100	97.400	73.125	1,008,732
2023-09-22	98.100	98.400	96.600	97.700	73.350	2,570,492
2023-09-21	95.400	98.000	95.400	97.800	73.425	1,925,189
2023-09-20	97.100	97.300	96.000	96.500	72.449	809,261

← NewerPage 13 of 22 · 1,265 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.