Foresight Environmental Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	102.80	102.80	102.41	102.60	69.240	2,591,149
2022-01-17	102.40	103.00	102.23	102.60	69.240	2,084,834
2022-01-14	102.40	102.80	102.20	102.40	69.105	715,240
2022-01-13	102.60	102.99	101.90	102.00	68.835	630,628
2022-01-12	103.00	103.30	102.00	102.40	69.105	924,840
2022-01-11	104.80	104.80	103.80	103.80	70.049	638,234
2022-01-10	104.60	104.80	104.00	104.60	70.589	5,240,805
2022-01-07	105.00	105.00	104.20	104.60	70.589	551,533
2022-01-06	105.40	105.57	104.40	104.40	70.454	423,615
2022-01-05	105.60	105.80	105.40	105.60	71.264	718,025
2022-01-04	105.40	105.80	105.01	105.60	71.264	945,149
2021-12-31	105.20	105.46	105.00	105.00	70.859	372,903
2021-12-30	105.00	105.40	105.00	105.40	71.129	378,189
2021-12-29	105.40	105.40	105.00	105.20	70.994	956,846
2021-12-24	105.20	105.20	105.01	105.20	70.994	364,163
2021-12-23	105.00	105.40	105.00	105.00	70.859	849,093
2021-12-22	104.80	105.00	104.60	105.00	70.859	1,103,269
2021-12-21	104.40	105.00	104.20	104.80	70.724	1,310,694
2021-12-20	102.40	104.40	102.03	104.20	70.319	1,619,521
2021-12-17	102.00	102.60	101.70	102.60	69.240	1,171,742
2021-12-16	102.00	102.20	101.50	101.80	68.700	1,776,032
2021-12-15	101.80	102.00	101.00	102.00	68.835	1,175,818
2021-12-14	102.20	102.80	101.60	101.80	68.700	559,559
2021-12-13	102.20	102.59	102.00	102.20	68.970	1,388,007
2021-12-10	102.60	103.18	102.20	102.20	68.970	726,484
2021-12-09	102.60	103.20	102.20	102.20	68.970	1,077,810
2021-12-08	102.60	102.80	102.20	102.60	69.240	1,412,876
2021-12-07	102.80	103.00	102.00	102.00	68.835	1,007,381
2021-12-06	102.80	103.20	101.96	102.80	69.375	749,282
2021-12-03	103.40	103.40	102.20	102.20	68.970	723,613
2021-12-02	103.20	103.40	102.20	102.20	68.970	646,639
2021-12-01	103.80	103.80	103.20	103.20	68.497	1,952,911
2021-11-30	103.20	103.99	103.18	103.60	68.763	829,242
2021-11-29	103.60	104.00	103.06	103.60	68.763	506,388
2021-11-26	102.80	103.60	102.60	103.00	68.365	411,602
2021-11-25	103.20	104.20	102.80	103.40	68.630	1,749,962
2021-11-24	102.40	103.00	102.20	102.80	68.232	1,497,905
2021-11-23	102.80	103.00	102.20	102.20	67.834	424,708
2021-11-22	102.60	102.80	102.12	102.80	68.232	344,276
2021-11-19	102.60	102.60	102.00	102.60	68.099	683,016
2021-11-18	102.60	105.45	102.24	102.60	68.099	304,960
2021-11-17	102.40	102.60	102.11	102.60	68.099	1,261,928
2021-11-16	102.40	102.80	102.00	102.20	67.834	1,046,908
2021-11-15	102.40	102.80	102.20	102.40	67.966	581,200
2021-11-12	102.80	102.80	102.20	102.20	67.834	1,267,949
2021-11-11	103.60	103.70	102.60	102.80	68.232	948,948
2021-11-10	103.00	103.60	102.80	103.60	68.763	505,101
2021-11-09	103.80	103.80	102.80	103.20	68.497	966,340
2021-11-08	104.00	104.60	103.00	103.20	68.497	499,237
2021-11-05	103.60	104.07	103.60	103.60	68.763	364,698
2021-11-04	104.00	104.19	102.50	103.60	68.763	877,812
2021-11-03	104.20	104.20	103.60	103.60	68.763	467,460
2021-11-02	103.80	104.20	103.65	104.00	69.028	2,857,095
2021-11-01	103.80	104.39	103.64	104.00	69.028	430,033
2021-10-29	104.40	104.40	103.92	104.20	69.161	321,426
2021-10-28	104.00	104.40	103.62	104.00	69.028	1,051,372
2021-10-27	103.60	104.20	103.02	104.00	69.028	1,128,517
2021-10-26	103.60	103.80	103.00	103.60	68.763	531,077
2021-10-25	104.40	104.40	103.60	103.60	68.763	526,557
2021-10-22	104.80	104.80	104.00	104.00	69.028	645,431

← NewerPage 21 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.