Foresight Environmental Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	122.80	123.20	120.80	121.80	84.642	1,608,721
2022-07-11	122.60	124.00	122.60	122.80	85.337	1,244,246
2022-07-08	123.00	124.80	121.80	123.20	85.615	1,110,873
2022-07-07	123.20	124.97	123.20	123.40	85.754	1,352,503
2022-07-06	124.20	126.60	123.00	124.00	86.171	1,947,615
2022-07-05	123.80	125.00	123.51	124.80	86.727	1,543,553
2022-07-04	122.40	123.80	122.40	123.20	85.615	1,173,596
2022-07-01	122.00	123.20	121.53	122.80	85.337	2,179,354
2022-06-30	120.00	123.40	120.00	122.20	84.920	4,027,848
2022-06-29	120.20	120.27	119.40	119.60	83.113	756,017
2022-06-28	121.00	121.00	118.80	120.80	83.947	3,107,752
2022-06-27	119.60	121.00	119.42	120.80	83.947	924,714
2022-06-24	119.80	119.80	119.20	119.40	82.974	443,825
2022-06-23	120.60	121.40	119.52	119.60	83.113	685,886
2022-06-22	120.00	121.40	119.75	120.60	83.808	580,137
2022-06-21	121.80	121.80	120.60	120.60	83.808	553,463
2022-06-20	122.00	122.60	121.05	121.60	84.503	983,564
2022-06-17	122.40	122.40	121.00	122.00	84.781	1,702,231
2022-06-16	121.20	122.80	121.00	122.80	85.337	1,914,980
2022-06-15	121.00	122.40	121.00	121.40	84.364	1,177,613
2022-06-14	121.40	122.00	120.40	121.40	84.364	1,343,073
2022-06-13	121.60	122.80	119.40	121.80	84.642	961,977
2022-06-10	122.40	122.75	121.60	121.60	84.503	369,970
2022-06-09	122.20	122.59	121.50	121.60	84.503	681,690
2022-06-08	121.80	122.80	121.60	122.00	84.781	654,355
2022-06-07	121.80	123.80	121.60	121.60	84.503	1,166,082
2022-06-06	121.60	122.80	120.80	122.00	84.781	891,882
2022-06-01	121.00	122.00	120.20	121.40	84.364	1,041,632
2022-05-31	120.20	121.80	120.20	121.40	83.183	891,764
2022-05-30	119.00	121.20	119.00	121.20	83.046	2,290,997
2022-05-27	121.20	121.20	119.11	119.20	81.675	772,683
2022-05-26	121.00	121.00	118.73	119.80	82.086	1,359,838
2022-05-25	120.00	122.80	118.20	118.80	81.401	1,427,389
2022-05-24	123.00	123.00	118.20	118.60	81.264	4,743,107
2022-05-23	124.60	125.80	123.80	123.80	84.827	14,550,198
2022-05-20	122.20	126.40	122.17	124.80	85.512	4,760,049
2022-05-19	122.60	122.60	121.97	122.60	84.005	1,083,580
2022-05-18	120.40	122.80	120.20	122.40	83.868	1,165,917
2022-05-17	120.00	121.00	119.40	121.00	82.909	1,079,700
2022-05-16	119.00	119.60	119.00	119.60	81.949	2,327,560
2022-05-13	119.40	120.20	119.20	119.60	81.949	540,466
2022-05-12	119.80	120.00	118.60	119.40	81.812	613,945
2022-05-11	119.40	120.40	119.10	120.40	82.498	1,366,275
2022-05-10	120.60	120.60	118.60	119.40	81.812	997,294
2022-05-09	118.00	121.40	118.00	120.00	82.223	2,110,030
2022-05-06	114.20	114.40	113.40	114.00	78.112	1,602,968
2022-05-05	114.40	114.60	114.20	114.20	78.249	1,549,991
2022-05-04	114.40	114.80	114.20	114.60	78.523	1,160,725
2022-05-03	114.20	115.00	114.20	114.60	78.523	1,777,087
2022-04-29	115.00	115.00	114.33	114.60	78.523	511,484
2022-04-28	115.00	115.20	114.80	115.00	78.797	1,638,907
2022-04-27	114.00	115.40	113.40	115.00	78.797	1,415,790
2022-04-26	113.80	114.00	113.40	113.80	77.975	451,142
2022-04-25	113.40	114.60	113.40	113.40	77.701	2,078,215
2022-04-22	112.60	114.45	111.80	114.40	78.386	1,322,055
2022-04-21	111.60	113.20	111.53	113.20	77.564	608,334
2022-04-20	110.80	111.60	110.80	111.60	76.468	517,633
2022-04-19	111.20	111.40	110.77	111.40	76.331	841,844
2022-04-14	110.20	111.95	110.20	111.40	76.331	1,274,960
2022-04-13	110.20	111.20	110.20	111.00	76.057	600,987

← NewerPage 19 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.