Foresight Environmental Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	118.60	119.00	116.80	118.60	86.000	1,134,283
2023-03-24	119.00	119.19	118.00	118.40	85.855	634,531
2023-03-23	118.60	119.60	118.60	118.60	86.000	506,374
2023-03-22	119.80	119.80	118.40	118.80	86.145	686,810
2023-03-21	119.40	119.87	118.20	119.80	86.870	628,380
2023-03-20	117.00	119.20	116.20	119.20	86.435	820,496
2023-03-17	117.00	117.60	116.60	117.60	85.275	1,943,092
2023-03-16	116.80	117.30	116.06	117.20	84.985	1,101,520
2023-03-15	116.20	117.40	115.00	115.80	83.970	1,486,927
2023-03-14	115.40	117.00	114.68	116.20	84.260	921,048
2023-03-13	116.20	116.20	114.60	114.60	83.100	1,307,869
2023-03-10	115.00	116.00	113.72	115.40	83.680	1,246,365
2023-03-09	116.80	117.32	115.00	115.60	83.825	1,113,104
2023-03-08	117.80	118.44	116.80	117.80	85.420	1,087,316
2023-03-07	117.00	119.60	116.60	119.60	86.725	1,439,121
2023-03-06	116.40	117.20	116.20	117.00	84.840	794,790
2023-03-03	117.00	117.00	116.20	116.40	84.405	560,319
2023-03-02	117.40	118.00	116.20	116.20	84.260	789,203
2023-03-01	117.00	117.80	116.60	117.60	85.275	1,500,295
2023-02-28	116.40	117.20	116.40	117.00	84.840	839,502
2023-02-27	116.80	117.20	116.00	116.80	84.695	756,526
2023-02-24	117.40	117.80	116.40	116.40	84.405	835,188
2023-02-23	118.20	118.60	117.60	117.60	85.275	787,180
2023-02-22	118.20	119.59	117.60	118.00	85.565	963,213
2023-02-21	120.40	121.00	118.80	118.80	86.145	872,044
2023-02-20	120.00	121.00	119.40	120.00	87.015	440,246
2023-02-17	120.00	121.00	119.00	121.00	87.740	1,251,127
2023-02-16	120.40	121.20	120.00	120.60	87.450	863,287
2023-02-15	121.00	121.00	120.20	120.20	87.160	556,639
2023-02-14	122.20	122.20	120.16	120.20	87.160	1,006,618
2023-02-13	121.40	122.68	121.20	121.40	88.030	751,270
2023-02-10	121.60	122.40	121.00	121.80	88.321	877,963
2023-02-09	121.40	122.87	121.19	122.20	88.611	2,673,347
2023-02-08	120.00	121.80	119.32	120.60	87.450	1,815,279
2023-02-07	120.20	120.80	119.00	119.00	86.290	767,720
2023-02-06	120.40	121.20	119.60	120.20	87.160	630,905
2023-02-03	121.20	122.60	120.40	121.40	88.030	902,626
2023-02-02	120.40	121.67	119.62	120.60	87.450	1,204,674
2023-02-01	120.40	122.40	120.20	121.00	86.450	640,231
2023-01-31	120.60	121.74	119.80	121.00	86.450	1,039,061
2023-01-30	122.20	123.00	120.80	121.40	86.735	1,084,673
2023-01-27	122.00	123.60	121.20	123.00	87.879	758,201
2023-01-26	120.80	123.54	120.00	122.00	87.164	1,014,802
2023-01-25	121.40	122.40	120.40	121.00	86.450	974,563
2023-01-24	120.40	121.60	120.40	121.20	86.593	786,041
2023-01-23	121.00	121.00	120.40	120.40	86.021	626,962
2023-01-20	120.20	121.60	119.83	121.20	86.593	326,828
2023-01-19	119.20	120.60	118.80	120.40	86.021	728,849
2023-01-18	120.80	121.40	119.60	119.60	85.449	952,923
2023-01-17	119.60	121.60	119.60	119.60	85.449	1,017,158
2023-01-16	120.00	121.20	118.49	120.60	86.164	2,923,254
2023-01-13	118.60	121.42	118.00	119.00	85.021	920,412
2023-01-12	118.20	118.80	118.20	118.20	84.449	1,603,821
2023-01-11	119.00	124.22	117.80	118.00	84.306	1,488,308
2023-01-10	118.00	119.80	117.53	118.80	84.878	690,072
2023-01-09	120.00	120.00	116.40	118.80	84.878	1,463,046
2023-01-06	120.00	120.40	119.27	120.40	86.021	500,133
2023-01-05	120.40	120.80	119.00	119.80	85.592	1,420,903
2023-01-04	121.00	121.00	120.00	120.40	86.021	2,624,446
2023-01-03	120.00	121.60	119.66	120.60	86.164	852,117

← NewerPage 16 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.