Foresight Environmental Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	86.000	86.800	84.500	84.700	82.800	1,135,724
2026-07-22	85.800	86.600	85.000	86.000	84.071	858,704
2026-07-21	85.000	86.900	84.542	85.800	83.875	736,808
2026-07-20	88.800	89.000	84.500	84.900	82.995	1,501,923
2026-07-17	85.800	89.000	84.100	88.200	86.221	2,239,500
2026-07-16	85.000	86.000	84.524	85.800	83.875	466,397
2026-07-15	85.100	86.400	84.800	85.000	83.093	1,587,108
2026-07-14	84.800	86.400	83.900	85.100	83.191	758,062
2026-07-13	85.800	86.500	83.700	85.000	83.093	1,265,486
2026-07-10	84.800	86.400	83.700	85.000	83.093	1,582,064
2026-07-09	85.200	86.000	83.500	84.400	82.507	1,066,877
2026-07-08	86.000	86.000	84.503	85.100	83.191	1,080,145
2026-07-07	84.500	85.700	84.200	85.100	83.191	1,318,008
2026-07-06	85.500	85.500	83.000	84.500	82.604	1,919,046
2026-07-03	83.000	86.320	82.500	84.000	82.116	2,131,087
2026-07-02	84.500	84.500	82.400	83.100	81.236	2,107,681
2026-07-01	85.100	85.500	83.800	84.800	82.898	1,840,900
2026-06-30	86.800	88.300	84.900	85.100	83.191	2,230,551
2026-06-29	86.800	87.500	86.000	86.600	84.657	2,065,911
2026-06-26	86.500	87.400	85.100	86.700	84.755	1,492,320
2026-06-25	85.300	88.500	85.000	86.500	84.560	2,813,811
2026-06-24	85.800	85.800	84.500	85.100	83.191	810,690
2026-06-23	83.800	85.800	82.600	85.200	83.289	1,550,607
2026-06-22	84.600	85.500	83.300	84.500	82.604	1,441,493
2026-06-19	84.600	84.600	82.300	84.400	82.507	1,757,960
2026-06-18	83.000	84.100	82.300	83.800	81.920	1,982,209
2026-06-17	85.400	85.400	82.000	82.400	80.552	1,723,323
2026-06-16	85.500	86.000	83.000	83.000	81.138	2,884,744
2026-06-15	85.900	86.220	83.800	85.400	83.484	3,794,332
2026-06-12	84.000	85.721	82.300	84.400	82.507	3,490,505
2026-06-11	81.900	83.835	80.500	83.300	81.431	1,037,229
2026-06-10	81.200	82.500	80.200	82.000	80.161	1,120,383
2026-06-09	82.700	82.700	79.900	80.900	79.085	1,703,196
2026-06-08	80.500	82.138	80.100	80.400	78.596	1,337,949
2026-06-05	81.200	82.300	80.300	81.500	79.672	1,031,272
2026-06-04	82.000	83.500	79.700	80.700	78.890	3,042,400
2026-06-03	82.400	84.700	82.300	83.200	79.388	2,672,286
2026-06-02	83.500	85.000	82.400	83.300	79.484	3,014,822
2026-06-01	83.600	85.300	82.700	83.800	79.961	2,663,312
2026-05-29	81.000	82.900	80.000	82.900	79.102	3,262,185
2026-05-28	77.800	82.300	77.800	80.200	76.526	2,121,428
2026-05-27	77.400	79.031	76.200	79.000	75.381	3,714,794
2026-05-26	76.100	77.805	75.400	75.800	72.327	3,497,064
2026-05-22	77.600	79.100	76.000	76.000	72.518	4,197,966
2026-05-21	75.800	78.000	75.800	77.600	74.045	1,018,402
2026-05-20	75.700	77.940	74.300	77.600	74.045	1,348,736
2026-05-19	75.600	76.900	75.100	76.000	72.518	2,365,949
2026-05-18	74.400	77.000	73.600	75.600	72.136	1,228,583
2026-05-15	73.400	76.000	73.300	76.000	72.518	1,942,703
2026-05-14	73.300	75.500	73.300	75.300	71.850	905,957
2026-05-13	74.500	74.500	72.700	73.300	69.942	1,355,309
2026-05-12	74.000	74.500	72.600	74.200	70.801	819,025
2026-05-11	74.000	74.900	73.300	74.000	70.610	1,821,523
2026-05-08	72.200	74.000	71.100	73.800	70.419	2,287,171
2026-05-07	73.000	74.000	71.600	73.000	69.656	1,373,833
2026-05-06	71.700	73.900	71.100	72.500	69.178	3,207,572
2026-05-05	72.100	74.400	71.000	71.700	68.415	2,018,458
2026-05-01	71.700	74.200	71.352	73.000	69.656	1,419,141
2026-04-30	72.100	72.600	70.700	72.400	69.083	617,048
2026-04-29	72.000	72.800	71.100	71.700	68.415	975,949

← NewerPage 2 of 22 · 1,264 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.