Foresight Environmental Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	119.40	120.00	119.00	120.00	85.735	211,888
2022-12-29	120.20	120.40	119.51	120.00	85.735	703,048
2022-12-28	119.80	120.00	119.42	120.00	85.735	894,723
2022-12-23	119.80	119.80	118.85	119.60	85.449	135,367
2022-12-22	120.00	120.40	119.00	119.40	85.307	802,869
2022-12-21	119.80	121.00	119.35	120.00	85.735	768,827
2022-12-20	119.80	120.60	119.60	120.60	86.164	885,570
2022-12-19	120.60	121.21	119.60	120.40	86.021	699,531
2022-12-16	121.60	121.60	119.80	119.80	85.592	1,951,670
2022-12-15	122.00	122.40	121.00	121.20	86.593	1,232,976
2022-12-14	122.40	123.80	121.40	121.40	86.735	1,047,350
2022-12-13	123.00	124.80	122.40	122.40	87.450	1,005,251
2022-12-12	123.40	124.48	123.00	124.00	88.593	536,181
2022-12-09	124.20	125.19	122.80	124.00	88.593	915,341
2022-12-08	124.80	126.40	124.00	124.00	88.593	850,960
2022-12-07	125.20	127.20	124.80	126.00	88.743	1,725,416
2022-12-06	127.60	127.80	125.80	126.00	88.743	822,722
2022-12-05	124.60	127.80	123.90	127.00	89.447	1,485,132
2022-12-02	125.20	125.60	123.40	123.40	86.912	825,271
2022-12-01	125.40	126.60	123.80	124.60	87.757	1,512,310
2022-11-30	126.40	127.40	124.80	124.80	87.898	1,351,893
2022-11-29	126.20	126.40	124.20	126.00	88.743	918,810
2022-11-28	126.00	126.40	123.20	124.80	87.898	921,150
2022-11-25	127.00	127.40	126.00	126.80	89.307	2,806,952
2022-11-24	127.20	127.80	126.80	127.40	89.729	750,331
2022-11-23	127.80	127.80	126.80	126.80	89.307	514,758
2022-11-22	127.20	129.00	126.80	127.60	89.870	1,164,752
2022-11-21	127.00	129.80	126.40	127.80	90.011	1,293,685
2022-11-18	126.80	127.00	126.40	127.00	89.447	697,603
2022-11-17	124.60	126.80	123.80	126.00	88.743	724,368
2022-11-16	125.80	126.60	124.69	125.00	88.039	449,875
2022-11-15	125.60	127.12	125.40	126.20	88.884	1,061,748
2022-11-14	126.60	128.00	124.58	127.20	89.588	821,293
2022-11-11	125.00	128.80	124.40	126.00	88.743	1,712,198
2022-11-10	120.00	125.40	118.40	125.40	88.321	1,328,737
2022-11-09	119.00	121.80	118.40	120.80	85.081	1,092,460
2022-11-08	120.00	120.80	119.66	120.20	84.658	2,563,688
2022-11-07	119.20	121.20	118.50	120.20	84.658	641,367
2022-11-04	122.60	123.20	118.00	118.80	83.672	1,071,584
2022-11-03	124.00	125.60	122.00	123.00	86.630	1,131,780
2022-11-02	125.20	126.00	124.80	126.00	88.743	1,083,724
2022-11-01	124.00	125.80	123.78	125.00	88.039	1,280,191
2022-10-31	123.80	124.20	123.06	124.00	87.334	2,154,228
2022-10-28	123.20	125.00	122.31	123.80	87.194	1,559,455
2022-10-27	124.80	125.00	123.80	124.20	87.475	1,723,401
2022-10-26	123.20	125.76	122.40	124.60	87.757	1,912,719
2022-10-25	118.60	125.60	118.50	125.60	88.461	2,346,540
2022-10-24	117.60	122.89	117.60	118.20	83.250	1,631,216
2022-10-21	114.60	118.40	113.29	117.20	82.545	787,602
2022-10-20	111.40	115.20	110.26	115.20	81.137	783,441
2022-10-19	111.40	113.80	110.00	110.00	77.474	558,896
2022-10-18	114.20	115.00	111.00	111.40	78.460	883,189
2022-10-17	113.80	115.80	113.20	113.20	79.728	1,455,845
2022-10-14	112.60	115.40	110.73	114.00	80.291	1,552,070
2022-10-13	108.40	111.60	108.00	109.60	77.192	2,773,895
2022-10-12	109.80	111.00	105.80	108.20	76.206	1,656,029
2022-10-11	113.60	114.61	109.07	110.20	77.615	1,377,942
2022-10-10	118.60	119.00	113.80	113.80	80.151	1,007,723
2022-10-07	120.00	122.40	118.57	119.40	84.095	1,686,787
2022-10-06	120.00	120.00	117.80	119.20	83.954	2,517,523

← NewerPage 17 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.