Foresight Environmental Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	72.500	73.600	72.000	72.600	67.426	476,093
2026-01-29	73.000	74.200	72.000	72.500	67.333	934,457
2026-01-28	72.500	74.100	72.000	72.600	67.426	1,581,148
2026-01-27	72.000	72.500	71.600	72.000	66.869	1,109,560
2026-01-26	71.000	72.900	70.600	72.000	66.869	2,007,163
2026-01-23	70.700	71.900	69.800	71.900	66.776	1,852,754
2026-01-22	69.600	71.200	68.700	70.300	65.290	1,263,974
2026-01-21	69.200	71.200	68.200	68.800	63.897	848,292
2026-01-20	70.000	71.400	69.100	69.500	64.547	1,508,634
2026-01-19	70.800	71.100	69.700	70.200	65.197	1,094,982
2026-01-16	70.100	71.500	69.500	71.000	65.940	944,458
2026-01-15	71.000	71.200	68.600	70.100	65.104	901,230
2026-01-14	70.000	71.300	68.600	69.200	64.268	1,289,704
2026-01-13	69.800	69.900	68.500	69.000	64.083	716,856
2026-01-12	68.900	70.700	66.800	69.800	64.826	2,447,675
2026-01-09	67.800	68.988	67.100	68.000	63.154	1,040,741
2026-01-08	67.600	69.100	66.300	67.700	62.875	1,577,571
2026-01-07	67.000	68.016	66.700	67.400	62.597	1,100,892
2026-01-06	65.600	68.000	65.600	67.500	62.689	760,097
2026-01-05	66.800	67.700	65.100	67.000	62.225	1,046,449
2026-01-02	67.400	67.400	65.300	66.100	61.389	702,327
2025-12-31	65.500	66.400	65.500	65.800	61.111	387,026
2025-12-30	65.500	67.000	65.400	66.000	61.296	842,388
2025-12-29	66.800	67.400	64.700	65.500	60.832	1,932,360
2025-12-24	65.700	67.700	64.700	65.300	60.646	803,634
2025-12-23	68.000	68.000	65.300	66.200	61.482	742,460
2025-12-22	67.000	67.900	65.700	66.100	61.389	1,161,570
2025-12-19	68.000	68.000	67.200	67.200	62.411	1,171,025
2025-12-18	68.000	68.000	67.400	67.600	62.782	1,534,801
2025-12-17	68.500	68.500	66.800	67.500	62.689	972,214
2025-12-16	67.400	68.400	66.800	67.400	62.597	907,471
2025-12-15	67.500	68.500	64.600	67.700	62.875	935,670
2025-12-12	64.900	67.432	64.900	67.400	62.597	1,758,900
2025-12-11	65.500	66.900	64.100	64.900	60.275	1,510,174
2025-12-10	65.800	66.900	64.450	65.600	60.925	1,258,151
2025-12-09	67.500	68.700	65.600	65.700	61.018	923,619
2025-12-08	68.600	69.000	67.300	67.300	62.504	1,212,954
2025-12-05	69.300	69.900	68.300	68.800	63.897	1,346,702
2025-12-04	68.000	69.900	67.800	68.900	63.990	2,347,468
2025-12-03	69.000	70.000	68.400	69.800	62.977	4,101,903
2025-12-02	67.700	69.900	66.600	69.800	62.977	2,018,860
2025-12-01	67.800	68.400	66.400	67.700	61.083	2,194,528
2025-11-28	66.700	68.000	65.826	67.700	61.083	2,446,956
2025-11-27	66.100	66.700	65.300	66.600	60.090	1,832,718
2025-11-26	64.600	66.300	64.600	65.300	58.917	1,423,403
2025-11-25	65.500	66.300	64.500	65.500	59.098	2,329,424
2025-11-24	67.000	67.000	65.655	65.700	59.278	2,977,395
2025-11-21	65.400	66.700	64.300	65.900	59.459	2,755,320
2025-11-20	65.200	65.600	64.300	65.600	59.188	2,640,535
2025-11-19	64.500	65.300	63.500	65.000	58.647	1,817,170
2025-11-18	63.500	64.500	63.000	64.000	57.744	2,443,365
2025-11-17	63.000	64.600	61.300	64.200	57.925	3,520,166
2025-11-14	63.200	63.800	61.206	61.900	55.850	5,210,391
2025-11-13	66.000	66.000	63.100	63.200	57.022	6,628,566
2025-11-12	66.900	67.900	64.220	65.900	59.459	2,245,604
2025-11-11	67.000	68.700	66.700	66.900	60.361	2,396,905
2025-11-10	66.400	68.700	66.200	67.700	61.083	2,787,861
2025-11-07	67.900	67.900	65.300	65.800	59.368	952,661
2025-11-06	67.400	68.000	66.500	66.600	60.090	1,520,156
2025-11-05	66.900	67.900	66.900	67.300	60.722	1,248,395

← NewerPage 4 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.