Foresight Environmental Infrastructure Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 81.000 | 81.589 | 80.000 | 80.600 | 70.913 | 1,666,532 |
| 2025-08-08 | 81.100 | 81.600 | 80.100 | 80.500 | 70.825 | 2,769,192 |
| 2025-08-07 | 82.000 | 82.800 | 81.154 | 81.400 | 71.617 | 918,678 |
| 2025-08-06 | 81.500 | 82.800 | 81.500 | 82.000 | 72.144 | 1,739,725 |
| 2025-08-05 | 82.800 | 83.300 | 81.557 | 82.000 | 72.144 | 1,618,841 |
| 2025-08-04 | 83.400 | 85.000 | 81.572 | 82.400 | 72.496 | 1,756,731 |
| 2025-08-01 | 83.700 | 84.100 | 83.000 | 83.100 | 73.112 | 577,976 |
| 2025-07-31 | 83.600 | 84.400 | 83.000 | 83.900 | 73.816 | 706,485 |
| 2025-07-30 | 85.000 | 86.000 | 82.383 | 83.700 | 73.640 | 959,800 |
| 2025-07-29 | 85.100 | 85.400 | 84.000 | 84.300 | 74.168 | 914,950 |
| 2025-07-28 | 84.900 | 86.000 | 83.600 | 84.800 | 74.608 | 1,074,265 |
| 2025-07-25 | 85.200 | 85.700 | 84.373 | 84.800 | 74.608 | 311,476 |
| 2025-07-24 | 84.700 | 85.900 | 84.000 | 85.600 | 75.312 | 898,981 |
| 2025-07-23 | 83.300 | 84.731 | 82.600 | 84.400 | 74.256 | 1,338,608 |
| 2025-07-22 | 82.000 | 83.900 | 81.600 | 83.200 | 73.200 | 1,198,036 |
| 2025-07-21 | 80.800 | 82.700 | 80.600 | 82.400 | 72.496 | 1,024,267 |
| 2025-07-18 | 81.500 | 82.000 | 80.580 | 80.600 | 70.913 | 1,794,317 |
| 2025-07-17 | 82.300 | 83.400 | 80.956 | 81.500 | 71.705 | 997,208 |
| 2025-07-16 | 82.000 | 82.700 | 81.544 | 82.000 | 72.144 | 1,119,547 |
| 2025-07-15 | 80.500 | 83.300 | 80.500 | 82.400 | 72.496 | 1,534,862 |
| 2025-07-14 | 81.800 | 83.400 | 80.800 | 81.500 | 71.705 | 1,508,132 |
| 2025-07-11 | 80.500 | 82.300 | 80.500 | 81.600 | 71.793 | 671,700 |
| 2025-07-10 | 80.800 | 83.400 | 80.700 | 81.400 | 71.617 | 1,708,822 |
| 2025-07-09 | 82.800 | 84.000 | 80.500 | 80.800 | 71.089 | 1,264,361 |
| 2025-07-08 | 82.100 | 83.500 | 81.800 | 81.800 | 71.969 | 1,039,111 |
| 2025-07-07 | 83.400 | 83.902 | 83.000 | 83.200 | 73.200 | 1,240,891 |
| 2025-07-04 | 83.300 | 84.000 | 82.100 | 83.600 | 73.552 | 1,747,879 |
| 2025-07-03 | 82.800 | 84.000 | 82.100 | 83.600 | 73.552 | 983,949 |
| 2025-07-02 | 81.300 | 83.300 | 79.100 | 83.000 | 73.024 | 1,599,359 |
| 2025-07-01 | 80.100 | 81.900 | 79.444 | 81.400 | 71.617 | 978,140 |
| 2025-06-30 | 79.500 | 81.600 | 78.355 | 80.200 | 70.561 | 2,280,801 |
| 2025-06-27 | 79.000 | 79.600 | 78.400 | 79.600 | 70.033 | 1,892,200 |
| 2025-06-26 | 79.900 | 80.200 | 78.500 | 79.400 | 69.857 | 1,022,611 |
| 2025-06-25 | 79.500 | 80.423 | 79.000 | 80.000 | 70.385 | 1,787,502 |
| 2025-06-24 | 79.200 | 80.488 | 78.000 | 79.000 | 69.505 | 3,084,821 |
| 2025-06-23 | 78.500 | 79.800 | 78.100 | 79.800 | 70.209 | 1,167,888 |
| 2025-06-20 | 77.500 | 79.800 | 76.407 | 79.000 | 69.505 | 1,835,352 |
| 2025-06-19 | 77.500 | 77.500 | 76.690 | 77.200 | 67.921 | 1,372,510 |
| 2025-06-18 | 77.100 | 77.900 | 75.800 | 77.200 | 67.921 | 904,412 |
| 2025-06-17 | 76.600 | 77.354 | 76.500 | 77.000 | 67.745 | 1,539,998 |
| 2025-06-16 | 76.800 | 77.100 | 75.700 | 77.100 | 67.833 | 896,668 |
| 2025-06-13 | 75.700 | 76.900 | 74.977 | 76.000 | 66.866 | 1,040,750 |
| 2025-06-12 | 76.600 | 76.600 | 75.700 | 76.200 | 67.042 | 1,255,447 |
| 2025-06-11 | 76.700 | 77.000 | 75.800 | 75.900 | 66.778 | 1,232,928 |
| 2025-06-10 | 75.600 | 77.200 | 75.200 | 76.700 | 67.481 | 1,927,997 |
| 2025-06-09 | 75.200 | 77.000 | 75.100 | 75.200 | 66.162 | 1,031,523 |
| 2025-06-06 | 76.000 | 77.000 | 75.100 | 75.400 | 66.338 | 1,689,132 |
| 2025-06-05 | 77.000 | 78.100 | 75.695 | 76.500 | 67.306 | 2,208,968 |
| 2025-06-04 | 77.500 | 78.500 | 77.000 | 78.300 | 67.174 | 1,399,024 |
| 2025-06-03 | 76.400 | 78.001 | 75.500 | 77.800 | 66.745 | 2,762,461 |
| 2025-06-02 | 75.000 | 77.000 | 73.800 | 76.700 | 65.801 | 1,257,206 |
| 2025-05-30 | 74.300 | 76.300 | 73.700 | 75.100 | 64.428 | 888,752 |
| 2025-05-29 | 75.000 | 75.200 | 74.000 | 74.200 | 63.656 | 903,911 |
| 2025-05-28 | 74.900 | 75.900 | 73.795 | 75.000 | 64.342 | 1,130,734 |
| 2025-05-27 | 75.200 | 76.000 | 73.900 | 75.300 | 64.600 | 1,902,537 |
| 2025-05-23 | 74.000 | 75.264 | 73.800 | 74.700 | 64.085 | 817,892 |
| 2025-05-22 | 74.700 | 74.860 | 73.700 | 74.000 | 63.485 | 598,038 |
| 2025-05-21 | 74.000 | 74.500 | 73.500 | 74.500 | 63.914 | 668,528 |
| 2025-05-20 | 73.600 | 74.800 | 72.300 | 74.600 | 63.999 | 1,546,809 |
| 2025-05-19 | 73.700 | 74.800 | 72.300 | 74.000 | 63.485 | 1,100,352 |
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.