Foresight Environmental Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	72.700	74.900	72.700	74.000	63.485	606,969
2025-05-15	73.800	74.700	73.000	73.700	63.227	1,035,081
2025-05-14	76.900	77.000	74.100	74.100	63.570	1,075,111
2025-05-13	76.300	77.293	75.100	76.600	65.715	1,055,893
2025-05-12	76.900	77.310	76.100	76.500	65.629	820,522
2025-05-09	76.900	77.300	74.847	76.800	65.887	1,228,729
2025-05-08	77.000	77.265	75.400	76.500	65.629	989,020
2025-05-07	75.300	77.400	74.990	77.000	66.058	1,262,055
2025-05-06	74.700	75.800	73.900	75.800	65.029	674,699
2025-05-02	74.400	74.900	73.900	74.600	63.999	549,229
2025-05-01	72.650	74.900	72.535	74.600	63.999	1,207,223
2025-04-30	72.700	73.200	72.100	72.700	62.369	961,712
2025-04-29	73.200	73.500	72.610	73.200	62.798	1,113,682
2025-04-28	73.300	74.100	73.012	73.300	62.884	1,016,710
2025-04-25	73.900	73.900	72.100	73.300	62.884	1,240,537
2025-04-24	73.300	74.300	72.810	73.800	63.313	1,046,350
2025-04-23	73.900	74.800	73.196	73.500	63.056	1,666,995
2025-04-22	74.000	74.000	71.700	73.600	63.141	1,139,702
2025-04-17	73.000	73.800	72.117	72.700	62.369	1,821,744
2025-04-16	73.500	73.600	71.500	73.400	62.970	1,030,611
2025-04-15	71.300	73.400	71.300	73.200	62.798	1,579,826
2025-04-14	71.500	72.600	70.400	71.300	61.168	1,357,587
2025-04-11	70.700	71.500	70.100	70.900	60.825	1,403,966
2025-04-10	69.000	71.600	67.960	71.000	60.911	1,145,983
2025-04-09	67.700	69.585	66.642	68.000	58.337	1,912,626
2025-04-08	65.000	69.700	65.000	69.000	59.195	2,063,294
2025-04-07	66.000	67.500	64.200	66.500	57.050	1,984,627
2025-04-04	71.400	72.900	66.788	66.900	57.393	2,252,600
2025-04-03	72.500	72.800	70.125	70.300	60.310	3,119,599
2025-04-02	72.300	72.700	71.220	71.600	61.426	2,066,021
2025-04-01	71.700	73.444	70.650	72.600	62.284	1,568,025
2025-03-31	72.000	72.000	70.200	71.700	61.511	1,731,954
2025-03-28	71.000	71.300	70.176	71.200	61.082	1,021,103
2025-03-27	70.500	71.800	70.266	70.900	60.825	1,725,022
2025-03-26	71.800	71.900	70.400	70.700	60.654	3,175,822
2025-03-25	71.800	72.800	70.700	71.300	61.168	1,447,103
2025-03-24	72.800	73.500	71.100	72.800	62.455	1,350,486
2025-03-21	74.500	74.500	70.690	71.900	61.683	2,636,691
2025-03-20	73.400	74.352	72.862	74.200	63.656	1,997,959
2025-03-19	74.000	74.300	73.110	74.200	63.656	854,269
2025-03-18	73.100	74.300	72.806	74.200	63.656	1,852,980
2025-03-17	71.100	74.255	70.200	73.400	62.970	1,760,307
2025-03-14	70.900	71.600	70.100	71.400	61.254	716,742
2025-03-13	70.500	71.400	70.150	70.700	60.654	839,952
2025-03-12	71.300	71.400	70.156	71.000	60.911	1,341,134
2025-03-11	71.200	72.300	70.504	71.200	61.082	1,482,054
2025-03-10	70.900	72.300	70.500	70.700	60.654	1,142,099
2025-03-07	70.800	71.200	70.100	70.500	60.482	1,610,272
2025-03-06	72.700	73.900	70.006	71.000	60.911	2,106,006
2025-03-05	73.000	74.915	72.800	74.000	61.812	1,927,278
2025-03-04	72.900	74.200	72.149	73.400	61.311	2,968,469
2025-03-03	71.400	73.800	71.400	73.200	61.143	1,792,991
2025-02-28	71.300	72.600	70.724	71.600	59.807	1,027,083
2025-02-27	71.000	72.854	70.500	71.100	59.389	1,179,654
2025-02-26	71.300	72.000	70.800	71.100	59.389	856,828
2025-02-25	72.000	72.600	71.125	71.400	59.640	2,193,288
2025-02-24	72.200	73.703	70.500	71.300	59.556	1,489,550
2025-02-21	72.900	73.828	71.400	72.100	60.225	2,366,185
2025-02-20	71.000	72.800	71.000	72.800	60.809	1,970,890
2025-02-19	72.300	72.900	71.088	71.800	59.974	2,045,783

← NewerPage 7 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.