Foresight Environmental Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	72.000	72.800	70.800	72.000	68.701	1,508,994
2026-04-27	71.500	72.800	70.500	72.200	68.892	1,662,628
2026-04-24	70.700	71.600	69.600	70.400	67.175	2,138,073
2026-04-23	71.000	72.900	70.100	70.900	67.652	1,168,722
2026-04-22	71.600	73.000	70.300	72.200	68.892	1,869,568
2026-04-21	69.800	72.288	69.400	71.600	68.320	1,314,205
2026-04-20	71.000	72.900	69.000	69.400	66.221	1,804,579
2026-04-17	72.900	74.200	71.292	71.500	68.224	2,862,305
2026-04-16	73.600	74.300	72.900	73.400	70.037	2,721,134
2026-04-15	73.500	74.200	72.900	73.000	69.656	1,442,310
2026-04-14	72.500	74.600	71.500	73.500	70.133	3,468,735
2026-04-13	71.700	73.500	71.000	72.600	69.274	2,780,286
2026-04-10	69.500	72.000	69.100	72.000	68.701	4,222,274
2026-04-09	70.000	71.000	69.089	69.600	66.411	1,868,565
2026-04-08	70.000	71.100	69.000	70.200	66.984	3,148,819
2026-04-07	68.800	70.700	67.500	68.800	65.648	5,216,692
2026-04-02	68.000	69.000	67.100	67.200	64.121	2,277,588
2026-04-01	69.500	69.500	67.300	68.000	64.885	2,624,327
2026-03-31	69.500	69.500	67.700	68.000	64.885	3,090,124
2026-03-30	71.000	72.500	68.100	68.100	64.980	1,894,384
2026-03-27	74.500	74.500	70.200	70.200	66.984	2,111,675
2026-03-26	73.200	74.400	73.000	73.300	69.942	1,160,978
2026-03-25	72.900	74.500	71.400	73.600	70.228	1,869,789
2026-03-24	71.400	72.900	70.600	71.900	68.606	806,747
2026-03-23	72.100	73.700	70.200	71.800	68.511	1,996,656
2026-03-20	73.400	74.033	72.300	73.400	70.037	2,023,501
2026-03-19	72.200	73.500	72.000	72.800	69.465	1,046,954
2026-03-18	72.000	73.600	71.500	72.200	68.892	1,514,840
2026-03-17	72.500	74.000	71.000	72.300	68.988	1,713,369
2026-03-16	72.100	73.700	70.659	71.100	67.843	2,393,718
2026-03-13	74.000	76.100	72.000	72.300	68.988	1,330,645
2026-03-12	75.000	76.400	74.000	74.000	70.610	1,158,686
2026-03-11	75.700	76.500	74.688	74.700	71.278	1,383,575
2026-03-10	74.400	76.500	73.400	76.000	72.518	3,138,679
2026-03-09	72.500	74.800	72.500	74.600	71.182	3,116,332
2026-03-06	72.200	74.600	71.200	73.500	70.133	4,222,032
2026-03-05	72.700	73.450	70.200	72.200	68.892	2,847,712
2026-03-04	74.000	74.900	72.500	74.600	69.283	3,665,646
2026-03-03	73.700	74.600	72.500	73.500	68.262	1,580,852
2026-03-02	73.700	75.200	73.700	74.000	68.726	5,050,965
2026-02-27	70.300	72.020	69.600	72.000	66.869	2,407,952
2026-02-26	69.100	70.100	67.300	70.000	65.011	3,475,638
2026-02-25	68.400	69.400	67.200	67.300	62.504	4,028,428
2026-02-24	68.000	68.460	67.200	67.500	62.689	1,845,275
2026-02-23	67.900	69.400	66.700	68.000	63.154	1,168,482
2026-02-20	67.900	68.400	66.950	67.200	62.411	1,148,154
2026-02-19	68.100	68.300	67.200	67.800	62.968	1,096,295
2026-02-18	68.300	69.900	67.200	68.000	63.154	968,013
2026-02-17	70.000	71.200	66.656	67.600	62.782	2,222,169
2026-02-16	70.000	71.200	69.000	69.200	64.268	1,719,645
2026-02-13	70.500	70.900	69.000	70.000	65.011	1,593,126
2026-02-12	71.200	71.400	68.700	69.100	64.175	1,360,681
2026-02-11	72.000	72.700	70.000	70.200	65.197	1,527,970
2026-02-10	72.600	72.600	71.000	71.000	65.940	1,397,822
2026-02-09	72.600	72.700	71.700	71.900	66.776	1,139,701
2026-02-06	71.800	73.300	70.676	71.600	66.497	1,919,497
2026-02-05	72.800	74.300	71.600	71.800	66.683	1,686,137
2026-02-04	72.100	74.400	72.100	73.300	68.076	1,172,916
2026-02-03	73.700	74.300	72.800	73.300	68.076	1,677,488
2026-02-02	73.300	73.700	71.700	73.700	68.448	2,182,359

← NewerPage 3 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.