Foresight Environmental Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	94.800	96.800	94.800	95.200	71.473	377,299
2023-09-18	95.800	97.400	94.800	95.000	71.323	1,096,797
2023-09-15	96.700	98.000	95.500	95.500	71.698	1,347,436
2023-09-14	95.100	97.200	95.064	97.200	72.974	972,276
2023-09-13	96.000	96.900	95.100	95.100	71.398	901,618
2023-09-12	96.800	96.800	96.000	96.000	72.074	736,086
2023-09-11	96.600	97.000	96.400	96.400	72.374	503,472
2023-09-08	96.600	97.000	96.600	96.600	72.524	207,498
2023-09-07	97.100	97.500	96.600	96.600	72.524	754,685
2023-09-06	97.400	97.600	97.100	97.300	73.049	463,430
2023-09-05	97.700	98.000	97.200	97.300	73.049	1,224,582
2023-09-04	98.000	98.200	97.400	98.000	73.575	1,168,628
2023-09-01	98.400	98.400	97.500	98.000	73.575	489,079
2023-08-31	97.000	98.400	96.200	98.400	73.875	1,469,747
2023-08-30	97.600	98.200	97.500	98.200	72.306	840,991
2023-08-29	98.000	99.000	96.341	97.600	71.864	1,326,700
2023-08-25	98.100	98.200	96.722	97.600	71.864	2,190,355
2023-08-24	98.100	98.200	97.600	97.700	71.938	862,518
2023-08-23	97.000	98.200	95.700	98.200	72.306	2,075,839
2023-08-22	96.000	97.500	95.800	96.500	71.055	1,215,844
2023-08-21	97.000	98.300	96.100	96.100	70.760	947,400
2023-08-18	98.600	99.200	96.900	97.700	71.938	1,076,245
2023-08-17	98.200	99.400	98.000	98.000	72.159	1,124,594
2023-08-16	98.300	99.000	98.000	98.200	72.306	1,093,832
2023-08-15	101.00	101.20	98.007	98.300	72.380	1,855,407
2023-08-14	101.80	102.43	101.00	101.00	74.368	1,711,407
2023-08-11	102.80	103.16	101.80	101.80	74.957	960,012
2023-08-10	104.00	104.00	102.60	102.60	75.546	774,774
2023-08-09	104.00	104.60	103.08	103.60	76.282	1,070,318
2023-08-08	104.40	105.00	103.60	103.60	76.282	978,308
2023-08-07	104.60	105.20	104.20	104.20	76.724	688,184
2023-08-04	104.60	105.20	104.20	105.20	77.460	356,631
2023-08-03	104.20	105.00	103.80	104.00	76.577	839,585
2023-08-02	105.00	105.60	102.54	104.20	76.724	635,274
2023-08-01	105.40	106.00	104.80	105.00	77.313	762,510
2023-07-31	105.40	106.00	105.20	105.40	77.608	509,188
2023-07-28	105.80	106.20	105.20	105.40	77.608	499,305
2023-07-27	107.20	107.40	105.40	105.60	77.755	947,686
2023-07-26	106.60	107.40	106.40	106.60	78.491	578,823
2023-07-25	107.60	108.00	106.20	106.20	78.197	572,081
2023-07-24	107.40	108.00	106.49	107.60	79.228	1,237,328
2023-07-21	107.60	107.60	106.28	106.80	78.639	708,996
2023-07-20	107.00	107.60	106.41	107.20	78.933	1,510,865
2023-07-19	105.00	109.20	105.00	107.00	78.786	1,349,524
2023-07-18	104.80	105.60	104.60	104.60	77.019	975,587
2023-07-17	106.00	106.00	104.80	104.80	77.166	762,471
2023-07-14	105.40	106.00	105.00	105.40	77.608	1,918,706
2023-07-13	105.60	106.00	105.00	105.20	77.460	1,279,441
2023-07-12	104.20	105.60	104.20	105.00	77.313	797,815
2023-07-11	105.00	105.20	104.25	104.60	77.019	1,403,647
2023-07-10	105.40	105.40	104.20	104.40	76.871	899,348
2023-07-07	103.60	105.26	103.60	104.60	77.019	789,586
2023-07-06	105.40	106.00	103.60	103.60	76.282	1,776,619
2023-07-05	105.40	106.00	105.40	105.60	77.755	553,855
2023-07-04	106.00	106.40	105.24	105.40	77.608	869,708
2023-07-03	106.20	107.20	105.60	106.00	78.050	1,633,773
2023-06-30	106.60	106.80	105.40	106.00	78.050	1,894,185
2023-06-29	107.60	108.40	106.40	106.40	78.344	1,001,154
2023-06-28	106.80	108.20	106.33	107.60	79.228	942,590
2023-06-27	106.80	107.60	105.25	106.20	78.197	2,688,541

← NewerPage 14 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.