Foresight Environmental Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	120.00	120.00	117.80	119.20	83.954	2,517,523
2022-10-05	121.80	122.00	118.60	119.00	83.813	2,386,144
2022-10-04	118.20	122.20	116.00	122.20	86.067	935,043
2022-10-03	117.40	120.00	115.60	117.20	82.545	1,100,061
2022-09-30	112.00	120.20	111.80	119.00	83.813	2,761,451
2022-09-29	113.00	116.70	111.80	112.40	79.165	2,647,795
2022-09-28	113.00	114.20	103.03	111.80	78.742	4,812,782
2022-09-27	119.00	120.80	113.40	113.40	79.869	1,844,829
2022-09-26	126.20	127.53	118.20	118.20	83.250	2,468,522
2022-09-23	129.00	130.00	124.84	126.00	88.743	1,238,794
2022-09-22	131.20	132.80	129.00	130.20	91.701	1,410,490
2022-09-21	129.00	132.80	127.79	132.00	92.969	1,876,414
2022-09-20	128.20	129.40	126.60	128.60	90.574	1,538,741
2022-09-16	129.00	130.00	126.60	126.60	89.166	3,462,258
2022-09-15	128.60	129.40	128.20	128.40	90.433	815,920
2022-09-14	129.60	131.00	127.80	127.80	90.011	892,008
2022-09-13	130.80	131.00	129.40	129.40	91.138	1,761,093
2022-09-12	131.40	131.40	130.00	130.00	91.560	1,267,816
2022-09-09	130.60	131.80	129.65	131.00	92.265	544,839
2022-09-08	130.60	131.60	129.00	129.00	90.856	1,175,625
2022-09-07	130.40	130.80	129.20	129.60	91.279	1,269,691
2022-09-06	132.40	134.00	129.00	130.00	91.560	1,242,596
2022-09-05	130.80	132.80	129.60	132.80	93.532	1,487,965
2022-09-02	129.00	131.60	128.25	131.60	92.687	1,488,638
2022-09-01	133.00	133.00	128.17	128.20	90.293	1,466,092
2022-08-31	134.60	135.35	132.80	133.60	92.842	1,059,384
2022-08-30	133.20	135.40	133.20	134.40	93.398	1,518,850
2022-08-26	131.60	134.80	131.60	133.20	92.564	943,860
2022-08-25	131.00	132.60	130.40	131.60	91.452	983,712
2022-08-24	130.00	131.60	129.80	131.60	91.452	1,029,848
2022-08-23	130.60	130.60	129.00	130.00	90.340	901,063
2022-08-22	130.20	130.60	129.70	130.60	90.757	953,813
2022-08-19	128.80	130.00	128.40	129.80	90.201	1,609,484
2022-08-18	128.60	130.00	127.97	129.00	89.646	2,760,530
2022-08-17	128.40	129.00	127.80	127.80	88.812	708,250
2022-08-16	127.20	129.40	127.20	128.60	89.368	892,768
2022-08-15	129.60	130.00	127.40	127.40	88.534	1,430,932
2022-08-12	130.00	131.20	128.50	129.40	89.924	961,260
2022-08-11	132.20	133.00	128.00	128.40	89.229	1,356,209
2022-08-10	133.00	133.20	132.40	132.80	92.286	808,391
2022-08-09	132.80	133.40	132.51	133.00	92.425	1,236,334
2022-08-08	131.00	133.08	130.00	132.80	92.286	1,372,284
2022-08-05	129.40	132.80	127.80	132.00	91.730	1,637,525
2022-08-04	125.60	129.40	125.60	129.40	89.924	1,646,257
2022-08-03	125.60	126.00	125.00	126.00	87.561	547,905
2022-08-02	126.00	126.00	124.80	125.00	86.866	2,861,774
2022-08-01	124.40	126.85	124.13	126.20	87.700	1,795,397
2022-07-29	123.60	124.60	123.50	124.40	86.449	1,184,109
2022-07-28	122.60	123.80	122.50	123.80	86.032	1,048,496
2022-07-27	121.00	122.60	121.00	122.40	85.059	940,608
2022-07-26	122.00	122.20	120.97	121.00	84.086	735,057
2022-07-25	121.80	122.80	121.40	122.20	84.920	1,268,017
2022-07-22	121.00	121.80	120.80	121.80	84.642	672,612
2022-07-21	121.00	121.60	119.60	121.00	84.086	5,790,276
2022-07-20	120.80	122.20	120.60	120.60	83.808	1,364,007
2022-07-19	120.80	122.20	120.60	120.80	83.947	477,164
2022-07-18	121.20	122.40	120.40	120.80	83.947	732,902
2022-07-15	119.60	122.29	118.90	119.80	83.252	2,972,366
2022-07-14	120.60	121.00	119.00	119.00	82.696	997,678
2022-07-13	121.60	122.16	120.40	120.40	83.669	1,109,899

← NewerPage 18 of 22 · 1,266 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.