Foresight Environmental Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	109.40	110.00	104.73	105.40	77.608	1,995,392
2023-06-23	109.60	110.40	109.40	109.40	80.553	1,946,050
2023-06-22	111.00	112.20	109.60	110.00	80.995	1,219,350
2023-06-21	111.00	112.00	110.40	111.00	81.731	1,289,059
2023-06-20	112.00	112.25	111.00	111.00	81.731	804,725
2023-06-19	113.40	113.40	110.40	112.00	82.467	1,102,131
2023-06-16	113.60	114.40	112.60	113.00	83.204	1,978,222
2023-06-15	116.60	116.60	113.70	114.00	83.940	708,273
2023-06-14	117.20	117.40	116.20	116.20	85.560	4,213,034
2023-06-13	117.00	117.40	116.22	117.00	86.149	1,539,671
2023-06-12	116.00	117.40	115.00	117.00	86.149	1,521,533
2023-06-09	115.60	116.40	115.00	116.00	85.413	555,315
2023-06-08	116.00	116.53	115.60	116.00	85.413	766,518
2023-06-07	117.00	117.40	116.00	116.00	85.413	1,402,443
2023-06-06	116.00	117.80	115.60	117.40	86.444	601,843
2023-06-05	117.80	118.00	116.78	117.00	86.149	592,470
2023-06-02	118.00	118.00	116.80	117.60	86.591	493,872
2023-06-01	118.20	118.20	116.72	116.80	86.002	1,565,106
2023-05-31	117.00	118.20	116.40	117.80	85.420	831,235
2023-05-30	116.40	117.60	116.21	117.00	84.840	788,971
2023-05-26	120.40	120.40	115.60	116.20	84.260	1,585,586
2023-05-25	120.60	120.80	119.80	119.80	86.870	876,841
2023-05-24	120.40	120.60	119.00	120.20	87.160	857,325
2023-05-23	121.00	121.40	120.00	120.60	87.450	645,524
2023-05-22	120.60	121.60	120.39	120.80	87.595	823,358
2023-05-19	121.20	121.62	119.60	121.20	87.885	688,015
2023-05-18	120.80	121.60	120.00	121.00	87.740	1,007,093
2023-05-17	119.60	121.61	118.60	121.60	88.176	572,540
2023-05-16	121.00	121.20	120.00	120.80	87.595	1,197,219
2023-05-15	122.00	122.00	120.62	121.00	87.740	414,842
2023-05-12	121.80	121.85	120.20	121.00	87.740	650,684
2023-05-11	121.00	122.00	120.40	122.00	88.466	1,553,607
2023-05-10	121.00	121.20	120.40	120.40	87.305	793,796
2023-05-09	121.00	121.40	120.60	121.00	87.740	860,125
2023-05-05	121.00	121.00	120.40	121.00	87.740	1,031,351
2023-05-04	121.00	121.60	120.40	121.00	87.740	796,471
2023-05-03	121.00	121.80	119.49	121.00	87.740	1,810,577
2023-05-02	121.00	121.60	120.80	120.80	87.595	662,629
2023-04-28	121.20	121.60	121.00	121.40	88.030	457,056
2023-04-27	121.00	122.00	120.20	122.00	88.466	1,084,481
2023-04-26	120.40	120.78	119.60	120.40	87.305	826,187
2023-04-25	119.60	120.60	119.60	120.00	87.015	1,109,200
2023-04-24	119.80	121.20	119.40	120.40	87.305	515,485
2023-04-21	118.80	120.80	118.80	120.80	87.595	751,928
2023-04-20	119.60	120.60	118.96	119.80	86.870	569,909
2023-04-19	118.00	119.80	118.00	119.80	86.870	685,779
2023-04-18	119.40	119.50	118.00	118.60	86.000	679,544
2023-04-17	121.80	121.80	118.60	118.60	86.000	576,996
2023-04-14	121.80	122.60	120.40	121.60	88.176	908,706
2023-04-13	121.60	122.40	120.12	122.00	88.466	893,939
2023-04-12	122.00	122.40	121.00	122.40	88.756	1,505,422
2023-04-11	121.80	122.80	121.00	122.00	88.466	1,073,935
2023-04-06	120.20	121.60	120.00	121.60	88.176	1,144,048
2023-04-05	121.20	121.20	120.00	120.80	87.595	1,053,368
2023-04-04	119.60	121.20	119.00	121.20	87.885	684,678
2023-04-03	119.60	119.80	118.40	119.80	86.870	979,932
2023-03-31	118.60	119.60	118.40	119.60	86.725	1,631,153
2023-03-30	116.60	118.69	116.60	118.60	86.000	1,253,035
2023-03-29	117.80	118.00	116.20	116.40	84.405	983,581
2023-03-28	118.60	119.00	116.40	117.20	84.985	1,815,354

← NewerPage 15 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.