Foresight Environmental Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	66.800	67.900	66.800	66.800	60.271	1,308,184
2025-11-03	68.200	69.600	66.200	66.600	60.090	3,251,714
2025-10-31	68.000	69.700	68.000	68.500	61.804	1,589,196
2025-10-30	69.900	70.200	68.100	68.100	61.444	1,320,299
2025-10-29	70.200	70.300	69.100	69.100	62.346	969,099
2025-10-28	70.700	70.700	69.000	69.700	62.887	1,203,178
2025-10-27	67.400	70.500	67.400	70.000	63.158	1,975,057
2025-10-24	70.000	70.000	68.400	68.600	61.895	1,059,354
2025-10-23	69.000	69.500	68.200	69.200	62.436	1,211,221
2025-10-22	69.000	69.400	68.300	68.700	61.985	1,626,022
2025-10-21	69.600	69.800	67.400	68.200	61.534	1,500,171
2025-10-20	68.600	69.900	67.936	69.200	62.436	1,392,227
2025-10-17	67.900	69.000	67.600	68.000	61.353	1,004,522
2025-10-16	67.300	69.000	67.300	68.500	61.804	1,028,145
2025-10-15	67.200	69.300	67.200	68.800	62.075	1,775,198
2025-10-14	68.800	69.800	67.500	68.400	61.714	970,531
2025-10-13	67.900	69.900	67.100	68.800	62.075	2,423,368
2025-10-10	68.200	69.100	67.497	67.700	61.083	1,557,280
2025-10-09	67.400	68.700	67.000	68.200	61.534	7,664,103
2025-10-08	68.600	69.200	67.000	67.100	60.541	4,169,116
2025-10-07	69.000	70.000	68.000	68.400	61.714	1,605,659
2025-10-06	69.500	70.700	68.255	68.800	62.075	2,118,544
2025-10-03	69.800	71.100	68.989	69.200	62.436	2,116,162
2025-10-02	70.400	71.000	69.600	69.700	62.887	1,093,270
2025-10-01	70.000	70.689	69.500	70.300	63.428	2,345,817
2025-09-30	69.600	70.900	69.200	70.000	63.158	3,274,582
2025-09-29	69.400	71.300	69.000	69.000	62.256	1,600,384
2025-09-26	70.100	71.800	69.300	69.300	62.526	1,118,573
2025-09-25	70.200	71.900	69.500	69.500	62.707	1,313,235
2025-09-24	70.600	71.800	69.600	70.300	63.428	1,032,953
2025-09-23	70.500	71.900	69.900	70.500	63.609	1,208,847
2025-09-22	71.100	72.500	70.400	71.200	64.241	1,410,668
2025-09-19	71.900	72.500	71.150	71.300	64.331	1,762,673
2025-09-18	71.800	73.500	71.600	71.900	64.872	1,473,558
2025-09-17	72.800	73.400	71.800	72.300	65.233	3,745,659
2025-09-16	74.200	74.800	72.042	72.400	65.323	2,286,361
2025-09-15	76.000	77.400	74.000	74.100	66.857	1,178,558
2025-09-12	75.300	77.400	75.038	75.500	68.120	525,187
2025-09-11	77.000	77.400	74.700	75.400	68.030	1,507,368
2025-09-10	75.400	76.900	74.600	75.800	68.391	1,877,632
2025-09-09	76.800	78.700	75.050	75.300	67.940	2,341,249
2025-09-08	77.200	78.700	76.400	76.600	69.113	1,864,935
2025-09-05	78.000	78.900	77.400	77.400	69.834	927,498
2025-09-04	79.100	79.100	77.200	78.400	70.737	3,891,237
2025-09-03	78.800	80.200	78.100	80.000	70.385	2,897,396
2025-09-02	80.500	80.500	78.100	78.900	69.417	2,436,313
2025-09-01	79.500	80.500	78.500	78.700	69.241	1,055,304
2025-08-29	79.500	80.400	78.500	78.900	69.417	1,106,828
2025-08-28	80.500	80.500	78.735	79.500	69.945	1,096,733
2025-08-27	80.500	80.500	79.100	79.500	69.945	975,836
2025-08-26	80.000	80.400	79.300	80.400	70.737	994,674
2025-08-22	79.900	80.300	77.500	80.000	70.385	2,399,183
2025-08-21	80.500	80.500	79.400	79.800	70.209	1,207,242
2025-08-20	80.200	81.500	79.000	80.400	70.737	1,340,761
2025-08-19	80.200	81.300	79.700	80.300	70.649	564,454
2025-08-18	80.200	81.000	80.100	80.300	70.649	1,705,551
2025-08-15	82.900	82.900	79.700	80.000	70.385	813,261
2025-08-14	80.300	81.800	80.000	80.100	70.473	963,821
2025-08-13	80.200	81.900	80.200	80.600	70.913	1,016,236
2025-08-12	80.500	81.100	80.000	80.500	70.825	1,603,925

← NewerPage 5 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.