Foresight Environmental Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	111.00	111.80	110.20	110.20	75.509	959,969
2022-04-11	111.80	111.80	110.76	111.20	76.194	804,802
2022-04-08	111.40	111.80	111.00	111.80	76.605	1,050,898
2022-04-07	111.40	111.75	110.40	111.00	76.057	624,391
2022-04-06	110.80	111.40	110.40	111.00	76.057	1,656,218
2022-04-05	111.80	113.20	110.91	111.00	76.057	649,603
2022-04-04	112.40	113.00	111.80	112.00	76.742	705,226
2022-04-01	112.60	113.40	112.30	112.80	77.290	803,723
2022-03-31	112.60	113.40	112.60	112.80	77.290	1,019,524
2022-03-30	112.60	113.20	112.60	112.80	77.290	550,091
2022-03-29	113.80	113.80	112.60	112.80	77.290	470,537
2022-03-28	111.20	113.60	111.20	112.80	77.290	702,491
2022-03-25	112.20	112.60	111.12	111.20	76.194	833,223
2022-03-24	112.00	114.00	112.00	112.40	77.016	609,341
2022-03-23	112.00	112.40	111.60	112.00	76.742	839,765
2022-03-22	112.40	112.40	112.00	112.40	77.016	1,037,789
2022-03-21	112.40	112.40	112.20	112.40	77.016	672,294
2022-03-18	111.60	112.40	111.40	111.40	76.331	1,962,123
2022-03-17	111.20	111.80	111.20	111.40	76.331	416,118
2022-03-16	110.40	111.60	110.25	111.60	76.468	1,289,420
2022-03-15	110.60	110.60	109.80	110.00	75.372	422,109
2022-03-14	110.60	110.60	109.80	110.00	75.372	866,920
2022-03-11	110.60	110.80	110.00	110.60	75.783	892,400
2022-03-10	110.00	110.60	109.80	110.00	75.372	849,510
2022-03-09	110.60	110.60	109.60	110.00	75.372	1,139,722
2022-03-08	109.20	110.30	109.00	109.80	75.234	1,210,415
2022-03-07	110.00	110.60	108.80	109.20	74.823	677,944
2022-03-04	111.40	112.00	110.00	110.40	75.646	822,750
2022-03-03	111.60	112.78	111.00	111.00	76.057	1,399,283
2022-03-02	110.80	113.16	110.27	112.60	75.988	2,329,323
2022-03-01	109.20	110.80	109.00	110.80	74.773	1,267,646
2022-02-28	107.60	109.20	107.59	109.20	73.694	869,222
2022-02-25	107.20	108.00	106.80	108.00	72.884	1,470,727
2022-02-24	106.60	107.80	106.02	107.20	72.344	676,490
2022-02-23	108.20	108.20	107.25	107.80	72.749	910,423
2022-02-22	107.00	108.40	106.61	107.20	72.344	2,152,495
2022-02-21	107.20	108.00	106.47	107.40	72.479	830,872
2022-02-18	105.00	107.80	105.00	107.60	72.614	854,560
2022-02-17	106.00	106.20	105.40	106.20	71.669	1,260,803
2022-02-16	105.80	106.20	105.20	106.20	71.669	847,302
2022-02-15	105.00	105.80	105.00	105.80	71.399	1,034,329
2022-02-14	105.00	105.60	105.00	105.40	71.129	726,909
2022-02-11	105.00	105.40	105.00	105.40	71.129	369,912
2022-02-10	105.80	106.00	105.00	105.40	71.129	1,133,644
2022-02-09	105.60	106.17	105.00	105.40	71.129	2,293,868
2022-02-08	106.40	107.14	105.00	105.00	70.859	3,058,381
2022-02-07	108.00	108.20	106.60	106.60	71.939	1,616,189
2022-02-04	107.80	108.40	106.80	107.80	72.749	1,635,552
2022-02-03	107.40	107.96	107.30	107.40	72.479	988,466
2022-02-02	106.80	108.00	106.40	107.40	72.479	3,375,261
2022-02-01	105.60	106.80	101.00	106.40	71.804	3,230,298
2022-01-31	104.20	105.60	104.00	105.60	71.264	2,646,978
2022-01-28	102.40	104.60	101.33	104.60	70.589	5,916,409
2022-01-27	102.60	102.60	101.87	102.00	68.835	447,751
2022-01-26	102.40	102.60	102.07	102.20	68.970	785,710
2022-01-25	102.00	102.60	101.80	102.20	68.970	889,044
2022-01-24	102.40	102.60	101.60	101.60	68.565	950,565
2022-01-21	102.00	102.60	102.00	102.40	69.105	720,786
2022-01-20	102.60	102.60	102.20	102.20	68.970	435,085
2022-01-19	102.40	102.60	102.40	102.40	69.105	1,052,297

← NewerPage 20 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.